BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616C000050002023-06-01 1:30PM EDT5.0078.5280.1080.600.00-14771.88%
BABA230616C000075002023-03-22 11:41AM EDT7.5077.5580.9581.600.00-1131,601.95%
BABA230616C000100002023-02-09 12:26PM EDT10.0098.7073.0073.250.00--60.00%
BABA230616C000125002023-02-02 11:25AM EDT12.5096.7577.1577.700.00-281,315.63%
BABA230616C000150002023-02-16 4:21PM EDT15.0088.6066.7067.100.00-240.00%
BABA230616C000200002023-05-02 11:06AM EDT20.0061.1963.0563.400.00-5150.00%
BABA230616C000250002023-05-01 9:33AM EDT25.0059.7253.0053.300.00-13600.00%
BABA230616C000300002023-06-06 10:56AM EDT30.0055.5055.1055.550.00-150268.75%
BABA230616C000350002023-05-30 9:32AM EDT35.0045.6550.1550.600.00-120253.91%
BABA230616C000400002023-05-18 9:30AM EDT40.0050.5445.1545.650.00-139225.78%
BABA230616C000450002023-05-16 10:38AM EDT45.0043.2540.1540.650.00-854193.75%
BABA230616C000500002023-06-07 2:35PM EDT50.0035.3835.1535.65+4.78+15.62%1597164.84%
BABA230616C000550002023-05-25 11:55AM EDT55.0024.0030.2030.650.00-1117142.58%
BABA230616C000600002023-06-05 11:53AM EDT60.0023.8125.2025.650.00-1832117.58%
BABA230616C000650002023-06-07 12:55PM EDT65.0020.8020.2520.65-1.16-5.28%375697.07%
BABA230616C000700002023-06-07 3:19PM EDT70.0015.4315.3515.70-1.67-9.77%102,05680.27%
BABA230616C000730002023-06-05 3:54PM EDT73.0011.6112.3012.700.00-414464.75%
BABA230616C000740002023-06-07 12:57PM EDT74.0011.8411.4511.70-0.06-0.50%77064.55%
BABA230616C000750002023-06-07 2:08PM EDT75.0010.6610.3510.75-1.29-10.79%2272,51558.50%
BABA230616C000760002023-06-07 12:07PM EDT76.0010.069.359.75-0.84-7.71%10014653.81%
BABA230616C000770002023-06-07 12:14PM EDT77.008.998.458.80-1.09-10.81%118852.44%
BABA230616C000780002023-06-07 10:47AM EDT78.008.107.457.85-1.15-12.43%422855.66%
BABA230616C000790002023-06-07 12:15PM EDT79.007.086.606.95-1.02-12.59%1234653.22%
BABA230616C000800002023-06-07 3:59PM EDT80.005.905.706.05-1.35-18.62%937,38450.24%
BABA230616C000810002023-06-07 3:20PM EDT81.004.954.905.20-1.45-22.66%2981,00948.00%
BABA230616C000820002023-06-07 3:49PM EDT82.004.234.254.40-1.26-22.95%3811,19046.09%
BABA230616C000830002023-06-07 3:31PM EDT83.003.653.553.70-1.05-22.34%3521,10545.31%
BABA230616C000840002023-06-07 3:44PM EDT84.003.103.003.10-0.98-24.02%3381,04945.39%
BABA230616C000850002023-06-07 3:59PM EDT85.002.552.522.54-0.90-26.09%1,24328,65344.97%
BABA230616C000860002023-06-07 3:57PM EDT86.002.112.062.13-0.78-26.99%8134,78446.09%
BABA230616C000870002023-06-07 3:57PM EDT87.001.741.681.78-0.73-29.55%1,1892,46747.22%
BABA230616C000880002023-06-07 3:59PM EDT88.001.431.391.42-0.65-31.25%9161,15847.05%
BABA230616C000890002023-06-07 3:53PM EDT89.001.161.111.20-0.58-33.33%3551,51348.68%
BABA230616C000900002023-06-07 3:59PM EDT90.000.950.910.97-0.50-34.48%7,04337,72449.17%
BABA230616C000910002023-06-07 3:24PM EDT91.000.780.740.81-0.46-37.10%1691,09550.44%
BABA230616C000920002023-06-07 3:59PM EDT92.000.620.610.67-0.40-39.22%3891,69050.64%
BABA230616C000930002023-06-07 3:57PM EDT93.000.520.500.55-0.35-40.23%6491,61251.56%
BABA230616C000940002023-06-07 3:59PM EDT94.000.430.410.45-0.31-41.89%2541,82452.49%
BABA230616C000950002023-06-07 3:54PM EDT95.000.360.350.37-0.28-43.75%2,76326,94953.71%
BABA230616C000960002023-06-07 2:08PM EDT96.000.310.280.33-0.25-44.64%10566754.98%
BABA230616C000970002023-06-07 3:59PM EDT97.000.250.240.27-0.21-45.65%1521,03356.06%
BABA230616C001000002023-06-07 3:59PM EDT100.000.160.150.17-0.15-48.39%1,52653,29359.77%
BABA230616C001050002023-06-07 2:41PM EDT105.000.080.070.08-0.08-50.00%1,70937,41065.23%
BABA230616C001100002023-06-07 3:53PM EDT110.000.050.040.05-0.05-50.00%34727,30271.88%
BABA230616C001150002023-06-07 3:52PM EDT115.000.030.020.03-0.03-50.00%11342,22076.56%
BABA230616C001200002023-06-07 3:35PM EDT120.000.020.020.03-0.02-50.00%7148,74785.94%
BABA230616C001250002023-06-07 3:58PM EDT125.000.010.000.03-0.02-66.67%25021,00889.84%
BABA230616C001300002023-06-07 3:58PM EDT130.000.010.010.02-0.01-50.00%5232,57298.44%
BABA230616C001350002023-06-07 3:47PM EDT135.000.020.000.04+0.01+100.00%110,676108.59%
BABA230616C001400002023-06-07 3:25PM EDT140.000.010.000.010.00-1511,679103.13%
BABA230616C001450002023-06-05 10:14AM EDT145.000.020.000.01+0.01+100.00%12,365109.38%
BABA230616C001500002023-06-06 2:21PM EDT150.000.020.000.01+0.01+100.00%118,539115.63%
BABA230616C001550002023-05-31 11:30AM EDT155.000.010.000.020.00-83,553128.13%
BABA230616C001600002023-06-05 11:11AM EDT160.000.010.000.010.00-4917,456125.00%
BABA230616C001650002023-06-05 9:46AM EDT165.000.010.000.010.00-107,371131.25%
BABA230616C001700002023-06-06 2:20PM EDT170.000.010.000.010.00-115,572137.50%
BABA230616C001750002023-05-19 9:49AM EDT175.000.010.000.070.00-44,189170.31%
BABA230616C001800002023-06-01 1:56PM EDT180.000.010.000.040.00-15,098165.63%
BABA230616C001850002023-05-25 12:01PM EDT185.000.010.000.040.00-72,264171.88%
BABA230616C001900002023-05-30 10:59AM EDT190.000.010.000.030.00-12,988171.88%
BABA230616C001950002023-06-05 1:48PM EDT195.000.040.000.020.00-12,220171.88%
BABA230616C002000002023-06-02 10:13AM EDT200.000.010.000.010.00-812,052168.75%
BABA230616C002050002023-05-22 1:51PM EDT205.000.010.000.010.00-21,275168.75%
BABA230616C002100002023-06-01 1:56PM EDT210.000.010.000.040.00-52,822195.31%
BABA230616C002150002023-05-25 11:38AM EDT215.000.010.000.010.00-15,121181.25%
BABA230616C002200002023-05-25 11:20AM EDT220.000.010.000.020.00-12,127193.75%
BABA230616C002250002023-05-05 2:36PM EDT225.000.010.000.060.00-101,085217.19%
BABA230616C002300002023-05-18 10:37AM EDT230.000.010.000.030.00-506,042207.81%
BABA230616C002350002023-05-05 12:12PM EDT235.000.010.000.040.00-91,456217.19%
BABA230616C002400002023-06-05 9:41AM EDT240.000.020.000.010.00-31,070196.88%
BABA230616C002450002023-05-30 11:21AM EDT245.000.010.000.030.00-23,033218.75%
BABA230616C002500002023-05-30 9:30AM EDT250.000.010.000.010.00-47,987206.25%
BABA230616C002550002023-04-10 3:34PM EDT255.000.040.000.040.00-2480231.25%
BABA230616C002600002023-04-18 3:55PM EDT260.000.020.000.050.00-1735240.63%
BABA230616C002650002023-04-26 12:09PM EDT265.000.030.000.030.00-1405234.38%
BABA230616C002700002023-05-02 3:44PM EDT270.000.010.000.020.00-1815228.13%
BABA230616C002750002023-05-11 12:28PM EDT275.000.010.000.070.00-1402,812258.59%
BABA230616C002800002023-04-10 1:43PM EDT280.000.030.000.040.00-5795250.00%
BABA230616C002850002023-03-29 11:56AM EDT285.000.040.000.030.00-20751246.88%
BABA230616C002900002023-03-29 3:33PM EDT290.000.030.000.060.00-2575265.63%
BABA230616C002950002023-05-25 1:57PM EDT295.000.020.000.030.00-21,762253.13%
BABA230616C003000002023-05-18 12:10PM EDT300.000.010.000.030.00-797,910256.25%
BABA230616C003050002023-04-06 3:19PM EDT305.000.030.000.060.00-11,193275.00%
BABA230616C003100002023-03-30 9:43AM EDT310.000.040.000.060.00-11,408276.56%
BABA230616C003150002023-05-25 12:06PM EDT315.000.020.000.030.00-1358265.63%
BABA230616C003200002023-04-26 3:59PM EDT320.000.010.000.060.00-41,536282.81%
BABA230616C003250002023-05-19 1:04PM EDT325.000.010.000.030.00-3850268.75%
BABA230616C003300002023-05-02 3:20PM EDT330.000.010.000.030.00-1529271.88%
BABA230616C003350002023-03-15 2:44PM EDT335.000.020.000.040.00-12744281.25%
BABA230616C003400002023-05-18 12:08PM EDT340.000.010.000.030.00-1870278.13%
BABA230616C003450002023-05-19 9:45AM EDT345.000.040.000.040.00-103,052287.50%
BABA230616C003500002023-06-07 2:55PM EDT350.000.010.000.010.00-118,214262.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616P000050002023-03-30 1:04PM EDT5.000.030.000.020.00-330625.00%
BABA230616P000075002023-02-10 12:58PM EDT7.500.010.000.090.00-412618.75%
BABA230616P000100002023-05-02 10:56AM EDT10.000.100.000.010.00-10118437.50%
BABA230616P000125002022-11-07 12:48PM EDT12.500.070.010.110.00-20503.13%
BABA230616P000150002023-01-12 3:31PM EDT15.000.020.000.130.00-149459.38%
BABA230616P000175002023-05-02 11:40AM EDT17.500.030.000.010.00-24284325.00%
BABA230616P000200002023-05-01 9:47AM EDT20.000.010.000.010.00-164300.00%
BABA230616P000225002023-05-11 11:35AM EDT22.500.010.000.010.00-1133275.00%
BABA230616P000250002023-05-02 12:54PM EDT25.000.020.000.010.00-51,903250.00%
BABA230616P000300002023-05-19 11:46AM EDT30.000.010.000.010.00-700860218.75%
BABA230616P000350002023-05-15 12:21PM EDT35.000.020.000.090.00-1095231.25%
BABA230616P000400002023-05-18 10:34AM EDT40.000.010.000.010.00-2987156.25%
BABA230616P000450002023-05-26 9:40AM EDT45.000.020.000.030.00-91,966150.00%
BABA230616P000500002023-06-06 12:08PM EDT50.000.010.000.030.00-42,896126.56%
BABA230616P000550002023-06-07 3:21PM EDT55.000.010.000.030.00-12,226106.25%
BABA230616P000600002023-06-07 2:38PM EDT60.000.010.010.020.00-25,90986.72%
BABA230616P000610002023-06-02 10:01AM EDT61.000.020.000.140.00-11100.78%
BABA230616P000620002023-06-02 12:04PM EDT62.000.020.000.030.00-141479.69%
BABA230616P000630002023-06-02 12:04PM EDT63.000.020.000.040.00-191978.13%
BABA230616P000650002023-06-07 3:18PM EDT65.000.020.010.05-0.01-33.33%45,33174.22%
BABA230616P000680002023-06-05 9:36AM EDT68.000.050.020.040.00-61363.28%
BABA230616P000700002023-06-07 3:53PM EDT70.000.050.040.05+0.01+25.00%11516,30959.38%
BABA230616P000710002023-06-06 11:18AM EDT71.000.040.040.050.00-6855.86%
BABA230616P000720002023-06-07 10:48AM EDT72.000.050.050.06-0.01-16.67%63753.71%
BABA230616P000730002023-06-07 3:08PM EDT73.000.070.060.07+0.02+40.00%2084051.37%
BABA230616P000740002023-06-07 10:02AM EDT74.000.070.070.100.00-181,21951.17%
BABA230616P000750002023-06-07 3:58PM EDT75.000.090.090.120.00-15419,07148.93%
BABA230616P000760002023-06-07 1:32PM EDT76.000.120.110.13+0.01+9.09%15895045.51%
BABA230616P000770002023-06-07 3:52PM EDT77.000.160.150.17+0.02+14.29%5849743.85%
BABA230616P000780002023-06-07 2:39PM EDT78.000.220.200.23+0.04+22.22%7269642.58%
BABA230616P000790002023-06-07 3:48PM EDT79.000.300.280.32+0.06+25.00%1501,06641.60%
BABA230616P000800002023-06-07 3:59PM EDT80.000.420.410.46+0.08+23.53%69925,92941.36%
BABA230616P000810002023-06-07 3:59PM EDT81.000.600.580.64+0.13+27.66%14253840.92%
BABA230616P000820002023-06-07 3:55PM EDT82.000.860.820.86+0.20+30.30%40189740.19%
BABA230616P000830002023-06-07 3:59PM EDT83.001.151.151.22+0.27+30.68%5312,37241.21%
BABA230616P000840002023-06-07 3:52PM EDT84.001.571.561.61+0.37+30.83%4691,30741.31%
BABA230616P000850002023-06-07 3:52PM EDT85.002.092.052.09+0.48+29.81%94026,50241.77%
BABA230616P000860002023-06-07 3:48PM EDT86.002.652.592.68+0.59+28.64%17554842.92%
BABA230616P000870002023-06-07 3:55PM EDT87.003.303.203.35+0.69+26.44%8761244.34%
BABA230616P000880002023-06-07 2:10PM EDT88.003.903.904.05+0.61+18.54%1218845.22%
BABA230616P000890002023-06-07 10:30AM EDT89.004.104.604.80-1.36-24.91%14446.09%
BABA230616P000900002023-06-07 3:51PM EDT90.005.445.405.60+0.88+19.30%9614,56347.07%
BABA230616P000910002023-06-07 3:48PM EDT91.006.306.256.40+0.96+17.98%13947.07%
BABA230616P000920002023-06-06 3:57PM EDT92.006.147.007.400.00-469051.76%
BABA230616P000930002023-06-02 2:33PM EDT93.008.927.908.250.00-64851.76%
BABA230616P000940002023-06-07 3:51PM EDT94.008.938.809.10+0.88+10.93%122050.68%
BABA230616P000950002023-06-07 3:11PM EDT95.009.789.7010.10+0.93+10.51%568,02854.49%
BABA230616P000960002023-06-06 3:26PM EDT96.009.4510.7011.100.00-413958.20%
BABA230616P000970002023-06-05 2:30PM EDT97.0013.2611.6512.100.00-75250.29%
BABA230616P001000002023-06-07 3:23PM EDT100.0014.5514.5514.90+1.27+9.56%4010,18661.23%
BABA230616P001050002023-06-07 1:09PM EDT105.0019.4019.5519.95+0.85+4.58%19,66057.42%
BABA230616P001100002023-06-07 3:07PM EDT110.0024.4024.5024.90+1.12+4.81%7,5844,48588.87%
BABA230616P001150002023-06-07 3:49PM EDT115.0029.7329.5029.90+1.78+6.37%4,948323100.98%
BABA230616P001200002023-05-31 2:50PM EDT120.0040.4534.3534.900.00-55112.50%
BABA230616P001250002023-06-07 3:56PM EDT125.0039.8539.4539.90+1.70+4.46%8,1001,093123.24%
BABA230616P001300002023-06-07 3:49PM EDT130.0044.7344.5044.90+1.78+4.14%1,17163133.40%
BABA230616P001350002023-06-01 3:37PM EDT135.0052.0049.4549.950.00-65148.63%
BABA230616P001400002023-06-07 3:49PM EDT140.0054.7354.4554.90+1.58+2.97%1,468118152.15%
BABA230616P001450002023-06-01 3:37PM EDT145.0062.0059.4559.900.00-43160.94%
BABA230616P001500002023-06-01 3:38PM EDT150.0067.0064.4564.900.00-32169.14%
BABA230616P001550002023-02-24 11:15AM EDT155.0064.7567.9568.350.00-200.00%
BABA230616P001600002023-04-20 9:43AM EDT160.0067.0075.7076.200.00-10258.98%
BABA230616P001650002023-05-16 10:53AM EDT165.0077.0479.4079.900.00-40192.19%
BABA230616P001700002023-06-07 9:32AM EDT170.0084.3584.4084.90-7.48-8.15%10199.22%
BABA230616P001750002023-04-28 9:44AM EDT175.0090.8093.7594.250.00-10389.70%
BABA230616P001800002023-04-13 9:34AM EDT180.0084.3094.4594.900.00-10212.89%
BABA230616P001850002023-02-09 1:32PM EDT185.0076.29101.70102.250.00-20344.19%
BABA230616P001900002023-04-19 1:55PM EDT190.0096.35105.60106.450.00-30312.01%
BABA230616P001950002023-05-22 9:42AM EDT195.00108.60109.40109.900.00-10231.25%
BABA230616P002000002023-05-03 3:37PM EDT200.00118.62115.50115.950.00-30310.16%
BABA230616P002050002023-04-17 2:37PM EDT205.00108.64114.05114.550.00-6300.00%
BABA230616P002100002023-05-02 1:17PM EDT210.00128.55126.75127.150.00-10380.66%
BABA230616P002150002023-05-30 11:53AM EDT215.00136.35129.45129.900.00-10253.32%
BABA230616P002200002023-02-24 4:49PM EDT220.00131.35132.90133.200.00-1,31000.00%
BABA230616P002250002023-01-04 3:25PM EDT225.00120.89118.35119.600.00-2200.00%
BABA230616P002300002023-03-28 3:40PM EDT230.00132.02145.20145.700.00-70328.32%
BABA230616P002350002022-09-01 3:56PM EDT235.00141.45153.45156.300.00-1900507.32%
BABA230616P002400002022-09-02 3:24PM EDT240.00148.19158.45161.150.00-60511.67%
BABA230616P002450002023-01-04 2:22PM EDT245.00141.13138.15139.600.00-2000.00%
BABA230616P002500002023-01-26 11:44AM EDT250.00130.63160.70161.300.00-4000.00%
BABA230616P002550002023-01-04 3:03PM EDT255.00152.07148.35149.450.00-1400.00%
BABA230616P002600002023-05-24 10:04AM EDT260.00178.30174.40174.900.00-10295.31%
BABA230616P002650002023-01-04 3:25PM EDT265.00160.67158.25159.450.00-4000.00%
BABA230616P002700002023-02-24 4:49PM EDT270.00181.35182.30184.350.00-22000.00%
BABA230616P002750002023-01-04 4:56PM EDT275.00170.95168.25169.600.00-2200.00%
BABA230616P002800002023-02-09 2:58PM EDT280.00171.26195.50198.400.00-20460.64%
BABA230616P002850002022-07-20 10:48AM EDT285.00180.00194.15197.350.00-100.00%
BABA230616P002900002022-11-17 10:50AM EDT290.00208.93202.15204.250.00-100.00%
BABA230616P002950002023-02-23 12:07PM EDT295.00200.94207.75208.850.00-300.00%
BABA230616P003000002023-02-23 11:43AM EDT300.00204.40212.20214.400.00-100.00%
BABA230616P003050002022-07-28 11:32AM EDT305.00206.01205.55210.150.00-200.00%
BABA230616P003100002022-04-28 1:36PM EDT310.00221.98213.20219.050.00-400.00%
BABA230616P003150002023-04-11 9:39AM EDT315.00215.250.000.000.00-100.00%
BABA230616P003200002022-05-11 12:20PM EDT320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 12:21PM EDT325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 12:46PM EDT330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 12:16PM EDT335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 12:09PM EDT340.00224.57235.25242.500.00-200.00%
BABA230616P003450002022-10-06 3:45PM EDT345.00260.45274.35277.000.00-80866.85%
BABA230616P003500002023-05-30 2:32PM EDT350.00271.60264.35265.100.00-4000262.50%