BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231020C000050002023-04-24 11:31AM EDT5.0081.9075.9076.850.00-23251.17%
BABA231020C000150002023-05-15 10:59AM EDT15.0072.8066.0066.700.00-118144.82%
BABA231020C000175002023-03-27 9:31AM EDT17.5069.7065.6066.300.00-111205.18%
BABA231020C000200002023-03-17 2:43PM EDT20.0061.7074.5575.650.00-610446.78%
BABA231020C000225002023-05-12 10:24AM EDT22.5063.4558.7059.350.00-119118.95%
BABA231020C000250002023-03-22 12:36PM EDT25.0060.4064.3565.350.00-121265.48%
BABA231020C000300002023-02-23 4:09PM EDT30.0064.9557.7558.300.00--17202.71%
BABA231020C000350002023-04-26 12:19PM EDT35.0049.5546.6547.250.00--191.41%
BABA231020C000450002023-05-22 10:10AM EDT45.0042.7536.9537.700.00-1373.49%
BABA231020C000500002023-03-30 3:26PM EDT50.0055.6036.5036.950.00-1015106.32%
BABA231020C000550002023-05-08 2:53PM EDT55.0027.0028.1028.45-3.85-12.48%13662.90%
BABA231020C000600002023-05-25 11:31AM EDT60.0022.7723.8024.100.00-13158.20%
BABA231020C000650002023-05-25 3:57PM EDT65.0017.9019.7520.150.00-11854.79%
BABA231020C000700002023-05-26 3:48PM EDT70.0016.3416.2016.40+2.09+14.67%1880352.09%
BABA231020C000750002023-05-26 10:38AM EDT75.0013.0012.8513.15+1.60+14.04%313950.44%
BABA231020C000800002023-05-26 12:31PM EDT80.0010.4010.2010.45+1.59+18.05%351,03949.23%
BABA231020C000850002023-05-26 12:44PM EDT85.008.047.908.10+1.28+18.93%166,32747.88%
BABA231020C000900002023-05-26 3:13PM EDT90.006.306.106.30+1.05+20.00%342,33247.44%
BABA231020C000950002023-05-26 3:57PM EDT95.004.784.704.90+0.86+21.94%211,92647.35%
BABA231020C001000002023-05-26 3:59PM EDT100.003.713.653.80+0.73+24.50%1902,09247.38%
BABA231020C001050002023-05-26 3:58PM EDT105.002.872.812.93+0.63+28.12%988947.40%
BABA231020C001100002023-05-26 3:33PM EDT110.002.222.202.30+0.44+24.72%1723,19447.80%
BABA231020C001150002023-05-26 3:59PM EDT115.001.741.701.80+0.30+20.83%501,34248.12%
BABA231020C001200002023-05-26 3:58PM EDT120.001.401.361.45+0.35+33.33%2322,51048.80%
BABA231020C001250002023-05-26 12:10PM EDT125.001.141.091.17+0.26+29.55%1922,35349.41%
BABA231020C001300002023-05-26 1:22PM EDT130.000.930.830.96+0.23+32.86%6933050.15%
BABA231020C001350002023-05-25 11:45AM EDT135.000.590.690.800.00-138750.17%
BABA231020C001400002023-05-26 1:22PM EDT140.000.660.560.66+0.18+37.50%10316450.73%
BABA231020C001450002023-05-26 2:21PM EDT145.000.550.460.56+0.10+22.22%1140351.44%
BABA231020C001500002023-05-25 3:11PM EDT150.000.360.380.540.00-101,07152.73%
BABA231020C001550002023-05-25 3:39PM EDT155.000.370.400.500.00-21,25554.69%
BABA231020C001600002023-05-11 11:00AM EDT160.000.610.310.450.00-32,38255.20%
BABA231020C001650002023-05-22 9:34AM EDT165.000.370.180.410.00-195754.93%
BABA231020C001700002023-05-22 10:39AM EDT170.000.380.180.360.00-127656.01%
BABA231020C001750002023-04-21 9:54AM EDT175.000.410.130.380.00-241857.28%
BABA231020C001800002023-05-19 2:12PM EDT180.000.170.120.220.00-319155.76%
BABA231020C001850002023-05-25 12:52PM EDT185.000.180.060.310.00-118757.91%
BABA231020C001900002023-05-25 9:47AM EDT190.000.180.040.290.00-216158.59%
BABA231020C001950002023-05-19 12:09PM EDT195.000.300.040.280.00-111559.77%
BABA231020C002000002023-05-25 9:33AM EDT200.000.150.060.270.00-173861.43%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231020P000050002023-05-03 9:32AM EDT5.000.090.000.110.00-22183.59%
BABA231020P000300002023-05-08 9:59AM EDT30.000.130.040.200.00-20010172.56%
BABA231020P000350002023-05-01 1:51PM EDT35.000.210.040.270.00-2564.45%
BABA231020P000400002023-05-02 3:28PM EDT40.000.350.130.360.00-81059.28%
BABA231020P000450002023-05-24 10:52AM EDT45.000.400.280.530.00-13555.42%
BABA231020P000500002023-05-26 10:40AM EDT50.000.660.640.68-0.04-5.71%470352.08%
BABA231020P000550002023-05-25 1:06PM EDT55.001.100.991.080.00-2067249.49%
BABA231020P000600002023-05-26 10:26AM EDT60.001.701.581.67-0.05-2.86%1479646.84%
BABA231020P000650002023-05-26 10:34AM EDT65.002.492.462.55-0.29-10.43%281144.69%
BABA231020P000700002023-05-26 12:41PM EDT70.003.683.653.80-0.47-11.33%202,21542.93%
BABA231020P000750002023-05-26 1:42PM EDT75.005.305.355.50-0.69-11.52%111,22141.50%
BABA231020P000800002023-05-26 12:01PM EDT80.007.597.557.70-0.80-9.54%157,38840.38%
BABA231020P000850002023-05-26 10:00AM EDT85.0010.9010.2510.55-0.38-3.37%272,61740.16%
BABA231020P000900002023-05-26 3:06PM EDT90.0013.2913.4513.70-1.36-9.28%41,28739.22%
BABA231020P000950002023-05-25 3:53PM EDT95.0018.6017.0517.250.00-51,80638.23%
BABA231020P001000002023-05-26 2:01PM EDT100.0020.8520.9521.20-2.01-8.79%2341537.50%
BABA231020P001050002023-05-26 1:07PM EDT105.0025.0825.2025.45-1.72-6.42%215536.84%
BABA231020P001100002023-05-26 9:39AM EDT110.0030.6529.6529.95+0.12+0.39%1530736.43%
BABA231020P001150002023-05-25 9:33AM EDT115.0035.1834.1534.550.00-328935.18%
BABA231020P001200002023-05-26 9:45AM EDT120.0040.3539.0039.35-0.85-2.06%1320434.91%
BABA231020P001250002023-05-25 1:46PM EDT125.0046.1043.9044.350.00-5537.74%
BABA231020P001300002023-05-24 12:35PM EDT130.0048.5048.7049.400.00-3041.46%
BABA231020P001350002023-04-27 9:56AM EDT135.0052.1553.7054.350.00-2042.92%
BABA231020P001400002023-03-28 3:42PM EDT140.0043.4055.1555.900.00-110.00%
BABA231020P001450002023-05-05 1:38PM EDT145.0062.2063.6564.350.00-2047.61%
BABA231020P001500002023-05-25 9:43AM EDT150.0069.7068.7069.300.00-2048.49%
BABA231020P001550002023-03-23 10:57AM EDT155.0067.0065.3066.750.00-200.00%
BABA231020P001600002023-03-16 10:43AM EDT160.0078.8565.0565.900.00-100.00%
BABA231020P001650002023-05-25 3:16PM EDT165.0085.0983.5584.40-1.11-1.29%1057.08%
BABA231020P001700002023-04-25 10:16AM EDT170.0086.1089.6090.150.00-1067.97%
BABA231020P001750002023-04-19 3:57PM EDT175.0081.4590.3091.300.00-100.00%
BABA231020P001800002023-02-16 11:18AM EDT180.0076.5097.8599.750.00--069.78%
BABA231020P001850002023-04-19 11:01AM EDT185.0091.79100.40101.350.00-100.00%
BABA231020P001900002023-02-16 10:33AM EDT190.0087.00107.85110.350.00--053.52%
BABA231020P001950002023-03-22 12:56PM EDT195.00110.62105.00107.050.00--00.00%
BABA231020P002000002023-04-20 2:00PM EDT200.00109.05115.25116.350.00--00.00%