New Zealand markets open in 17 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.35-3.17 (-2.32%)
At close: 1:02PM EST
132.52 -0.83 (-0.62%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C000750002021-11-24 11:58AM EST75.0059.7557.6059.40+59.75--1208.98%
BABA211203C000850002021-11-18 1:46PM EST85.0059.0047.3549.350.00--150.00%
BABA211203C000900002021-11-23 3:37PM EST90.0044.4042.8044.700.00-18175.59%
BABA211203C001000002021-11-26 12:36PM EST100.0034.1733.1533.75+34.17-88106.64%
BABA211203C001050002021-11-26 9:46AM EST105.0027.8527.9029.85-2.75-8.99%214122.95%
BABA211203C001100002021-11-26 12:15PM EST110.0023.3022.6024.25-1.75-6.99%221671.88%
BABA211203C001150002021-11-26 11:39AM EST115.0017.1517.7019.25-3.40-16.55%301462.50%
BABA211203C001200002021-11-26 12:41PM EST120.0014.3013.7014.45-2.70-15.88%5025971.68%
BABA211203C001220002021-11-24 3:30PM EST122.0015.2011.1512.95+15.20--162.84%
BABA211203C001230002021-11-26 11:39AM EST123.009.8710.9012.20+9.87-10071.05%
BABA211203C001240002021-11-26 12:21PM EST124.0010.409.7010.80+10.40-6059.67%
BABA211203C001250002021-11-26 12:42PM EST125.009.819.359.90-2.69-21.52%787063.48%
BABA211203C001260002021-11-26 11:56AM EST126.007.508.459.00+7.50-15160.74%
BABA211203C001270002021-11-24 3:58PM EST127.0010.707.708.35+10.70--561.45%
BABA211203C001280002021-11-26 12:58PM EST128.007.506.907.40+7.50-52058.45%
BABA211203C001290002021-11-26 12:54PM EST129.006.256.306.75+6.25-630359.30%
BABA211203C001300002021-11-26 12:56PM EST130.005.905.605.90-2.25-27.61%49997357.10%
BABA211203C001310002021-11-26 12:33PM EST131.005.204.955.25+5.20-1296856.37%
BABA211203C001320002021-11-26 12:54PM EST132.004.354.354.60+4.35-4714055.44%
BABA211203C001330002021-11-26 12:58PM EST133.004.123.804.05+4.12-1,11217555.03%
BABA211203C001340002021-11-26 12:59PM EST134.003.453.253.50+3.45-4696354.00%
BABA211203C001350002021-11-26 12:59PM EST135.002.882.803.00-1.82-38.72%2,2671,98753.42%
BABA211203C001360002021-11-26 12:59PM EST136.002.552.422.55+2.55-34119453.13%
BABA211203C001370002021-11-26 12:58PM EST137.002.272.042.17+2.27-44024652.69%
BABA211203C001380002021-11-26 12:58PM EST138.001.811.711.83+1.81-69121152.34%
BABA211203C001390002021-11-26 12:58PM EST139.001.631.431.54+1.63-28412252.15%
BABA211203C001400002021-11-26 12:59PM EST140.001.291.201.28-1.07-45.34%4,5585,16652.05%
BABA211203C001410002021-11-26 12:59PM EST141.001.090.991.07+1.09-2958352.00%
BABA211203C001420002021-11-26 12:58PM EST142.000.980.810.93+0.98-36827852.39%
BABA211203C001430002021-11-26 12:59PM EST143.000.720.680.80+0.72-28137552.98%
BABA211203C001440002021-11-26 12:58PM EST144.000.670.550.66+0.67-42490552.93%
BABA211203C001450002021-11-26 12:58PM EST145.000.540.460.50-0.57-51.35%3,6644,87052.54%
BABA211203C001460002021-11-26 12:58PM EST146.000.430.380.43-0.52-54.74%3041,32353.13%
BABA211203C001470002021-11-26 12:59PM EST147.000.360.310.36-0.47-56.63%2701,24453.42%
BABA211203C001480002021-11-26 12:43PM EST148.000.330.260.30-0.34-50.75%2401,43353.91%
BABA211203C001490002021-11-26 12:59PM EST149.000.240.210.25-0.35-59.32%6450454.20%
BABA211203C001500002021-11-26 12:59PM EST150.000.210.200.21-0.31-59.62%2,3473,76955.47%
BABA211203C001525002021-11-26 12:57PM EST152.500.150.110.14-0.21-58.33%43270556.25%
BABA211203C001550002021-11-26 12:59PM EST155.000.100.080.10-0.15-60.00%1,5921,67458.40%
BABA211203C001575002021-11-26 12:35PM EST157.500.100.060.08-0.09-47.37%11656061.33%
BABA211203C001600002021-11-26 12:50PM EST160.000.050.050.06-0.10-66.67%5212,40364.06%
BABA211203C001625002021-11-26 12:50PM EST162.500.040.040.05-0.07-63.64%4683866.80%
BABA211203C001650002021-11-26 12:53PM EST165.000.040.030.04-0.04-50.00%923,15069.14%
BABA211203C001675002021-11-26 12:55PM EST167.500.030.020.04-0.03-50.00%9279371.88%
BABA211203C001700002021-11-26 12:59PM EST170.000.030.020.03-0.03-50.00%892,18274.22%
BABA211203C001725002021-11-26 12:46PM EST172.500.030.020.03-0.01-25.00%5732378.13%
BABA211203C001750002021-11-26 12:54PM EST175.000.020.020.03-0.01-33.33%1461,25082.03%
BABA211203C001775002021-11-26 12:42PM EST177.500.020.010.03-0.04-66.67%3818483.59%
BABA211203C001800002021-11-26 12:36PM EST180.000.020.010.02-0.02-50.00%1451,73885.16%
BABA211203C001825002021-11-26 12:52PM EST182.500.020.000.03-0.01-33.33%533488.28%
BABA211203C001850002021-11-26 10:21AM EST185.000.030.010.03+0.01+50.00%2890194.53%
BABA211203C001875002021-11-24 10:31AM EST187.500.030.010.100.00-1075109.38%
BABA211203C001900002021-11-26 12:57PM EST190.000.010.010.05-0.01-50.00%232,274105.47%
BABA211203C001950002021-11-26 12:57PM EST195.000.020.010.040.00-15799110.16%
BABA211203C002000002021-11-26 12:25PM EST200.000.010.000.020.00-372,321106.25%
BABA211203C002050002021-11-26 12:25PM EST205.000.010.010.09-0.01-50.00%15522132.03%
BABA211203C002100002021-11-26 10:17AM EST210.000.010.000.04-0.01-50.00%13524126.56%
BABA211203C002150002021-11-24 2:09PM EST215.000.020.000.030.00-12146128.13%
BABA211203C002200002021-11-26 10:17AM EST220.000.010.000.010.00-16251121.88%
BABA211203C002250002021-11-18 10:46AM EST225.000.030.000.010.00-237203125.00%
BABA211203C002300002021-11-19 2:45PM EST230.000.010.000.010.00-1221131.25%
BABA211203C002350002021-11-08 1:28PM EST235.000.230.000.010.00-10699137.50%
BABA211203C002400002021-11-19 2:45PM EST240.000.010.000.010.00-165140.63%
BABA211203C002450002021-11-23 9:32AM EST245.000.050.000.010.00-124143.75%
BABA211203C002500002021-11-26 9:41AM EST250.000.010.000.010.00-5375150.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P000750002021-11-26 12:02PM EST75.000.030.010.03+0.02+200.00%16980164.06%
BABA211203P000800002021-11-26 12:06PM EST80.000.030.010.110.00-5306166.41%
BABA211203P000850002021-11-26 12:58PM EST85.000.030.010.12+0.01+50.00%307374149.61%
BABA211203P000900002021-11-26 12:58PM EST90.000.050.040.05+0.02+66.67%121715126.56%
BABA211203P000950002021-11-26 12:54PM EST95.000.060.060.07+0.01+20.00%733842116.02%
BABA211203P001000002021-11-26 12:59PM EST100.000.100.090.110.00-1,005737106.64%
BABA211203P001050002021-11-26 12:58PM EST105.000.140.130.14+0.01+7.69%20159694.92%
BABA211203P001100002021-11-26 12:58PM EST110.000.210.210.22-0.01-4.55%3701,26685.74%
BABA211203P001150002021-11-26 12:58PM EST115.000.360.340.37+0.07+24.14%7772,68476.86%
BABA211203P001200002021-11-26 12:58PM EST120.000.600.590.63+0.14+30.43%1,3761,58768.16%
BABA211203P001210002021-11-26 12:56PM EST121.000.720.660.72+0.72-2591666.60%
BABA211203P001220002021-11-26 12:59PM EST122.000.780.750.81+0.78-22413665.09%
BABA211203P001230002021-11-26 12:59PM EST123.000.880.870.92+0.88-1993963.87%
BABA211203P001240002021-11-26 12:56PM EST124.001.080.971.05+1.08-1442562.26%
BABA211203P001250002021-11-26 12:59PM EST125.001.121.121.20+0.32+40.00%1,1021,29661.08%
BABA211203P001260002021-11-26 12:52PM EST126.001.501.291.38+1.50-944859.96%
BABA211203P001270002021-11-26 12:56PM EST127.001.581.481.57+1.58-1091558.69%
BABA211203P001280002021-11-26 12:57PM EST128.001.721.701.80+1.72-1503357.59%
BABA211203P001290002021-11-26 12:58PM EST129.002.011.972.07+2.01-20212156.74%
BABA211203P001300002021-11-26 12:59PM EST130.002.312.302.37+0.77+50.00%1,7112,50056.08%
BABA211203P001310002021-11-26 12:59PM EST131.002.682.592.72+2.68-3488054.93%
BABA211203P001320002021-11-26 12:55PM EST132.003.402.983.20+3.40-1,36330754.93%
BABA211203P001330002021-11-26 12:59PM EST133.003.553.353.60+3.55-5987553.56%
BABA211203P001340002021-11-26 12:59PM EST134.003.933.804.15+3.93-3669853.27%
BABA211203P001350002021-11-26 12:59PM EST135.004.404.354.65+1.35+44.26%6862,42752.69%
BABA211203P001360002021-11-26 12:46PM EST136.005.454.955.20+5.45-8616052.20%
BABA211203P001370002021-11-26 12:57PM EST137.005.505.505.85+5.50-524051.44%
BABA211203P001380002021-11-26 12:55PM EST138.006.686.156.55+6.68-4921851.20%
BABA211203P001390002021-11-26 12:51PM EST139.007.506.907.25+7.50-242251.12%
BABA211203P001400002021-11-26 12:59PM EST140.007.857.658.10+1.88+31.49%6041,83451.81%
BABA211203P001410002021-11-26 12:53PM EST141.009.058.408.95+9.05-153451.90%
BABA211203P001420002021-11-26 12:55PM EST142.0010.009.059.70+10.00-143256.25%
BABA211203P001430002021-11-26 12:57PM EST143.0010.1610.0510.55+10.16-201250.78%
BABA211203P001440002021-11-26 12:49PM EST144.0011.4510.7511.60+11.45-16850.73%
BABA211203P001450002021-11-26 12:57PM EST145.0012.2111.7012.40+2.71+28.53%9880650.00%
BABA211203P001460002021-11-26 11:55AM EST146.0014.5812.6013.95+3.48+31.35%217859.86%
BABA211203P001470002021-11-26 12:53PM EST147.0014.3713.3514.25+2.07+16.83%3466362.26%
BABA211203P001480002021-11-26 12:41PM EST148.0014.8414.3015.30+2.69+22.14%6812466.75%
BABA211203P001490002021-11-26 11:27AM EST149.0017.2815.2516.95+4.05+30.61%822863.28%
BABA211203P001500002021-11-26 12:55PM EST150.0017.0216.3017.10+3.12+22.45%2571,44166.11%
BABA211203P001525002021-11-26 12:52PM EST152.5019.7018.8019.55+1.58+8.72%1015470.90%
BABA211203P001550002021-11-26 12:09PM EST155.0022.2020.5023.00+3.34+17.71%472,05959.57%
BABA211203P001575002021-11-26 12:08PM EST157.5024.7223.3525.25+1.87+8.18%917469.14%
BABA211203P001600002021-11-26 12:31PM EST160.0026.3325.4027.95+2.73+11.57%162,78657.81%
BABA211203P001625002021-11-26 12:20PM EST162.5029.4028.2530.35+2.63+9.82%1010079.49%
BABA211203P001650002021-11-26 12:08PM EST165.0032.6530.3532.90+3.10+10.49%27361132.18%
BABA211203P001675002021-11-26 11:49AM EST167.5035.8633.4035.10+3.11+9.50%613584.18%
BABA211203P001700002021-11-26 12:17PM EST170.0037.0035.8037.75+2.20+6.32%619791.60%
BABA211203P001725002021-11-24 12:46PM EST172.5037.8638.2540.000.00-148137.31%
BABA211203P001750002021-11-26 12:43PM EST175.0041.5140.8542.20+2.80+7.23%6146130.08%
BABA211203P001775002021-11-23 3:53PM EST177.5043.8043.2044.900.00-413144.34%
BABA211203P001800002021-11-26 12:22PM EST180.0046.9045.4547.90+1.90+4.22%56289.84%
BABA211203P001825002021-11-22 3:24PM EST182.5045.1548.2049.800.00-212150.29%
BABA211203P001850002021-11-26 12:49PM EST185.0051.9050.4052.40+1.47+2.91%438159.86%
BABA211203P001875002021-11-22 10:18AM EST187.5049.3753.3054.800.00-29160.06%
BABA211203P001900002021-11-26 12:49PM EST190.0056.9155.3557.30+1.76+3.19%1162164.84%
BABA211203P001950002021-11-26 12:57PM EST195.0061.6861.2062.00+0.66+1.08%15178155.66%
BABA211203P002000002021-11-24 10:03AM EST200.0067.1465.3067.400.00-236188.09%
BABA211203P002050002021-11-26 9:38AM EST205.0071.9270.5072.55+2.27+3.26%12204.00%
BABA211203P002100002021-11-23 1:06PM EST210.0075.3475.6077.300.00-12199.80%
BABA211203P002150002021-11-22 9:37AM EST215.0075.1080.8082.250.00-10204.79%
BABA211203P002200002021-11-10 3:47PM EST220.0056.5885.7587.300.00-70215.43%
BABA211203P002250002021-11-10 3:45PM EST225.0061.6190.7592.300.00-100222.95%
BABA211203P002300002021-11-22 11:43AM EST230.0093.9095.7097.900.00-30184.77%
BABA211203P002350002021-11-11 11:47AM EST235.0066.85100.75102.900.00-22194.53%
BABA211203P002400002021-11-24 2:19PM EST240.00104.85105.75107.900.00-80200.78%