BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231117C000050002023-04-24 11:19AM EDT5.0082.0575.8576.950.00-2120.00%
BABA231117C000150002023-05-15 1:08PM EDT15.0073.3570.7071.450.00-126142.68%
BABA231117C000200002023-05-17 12:18PM EDT20.0071.1565.7566.550.00-116122.95%
BABA231117C000250002023-05-23 1:08PM EDT25.0059.7061.0561.650.00-17112.11%
BABA231117C000300002023-05-11 11:25AM EDT30.0057.6556.2056.850.00-24101.32%
BABA231117C000350002023-05-11 11:09AM EDT35.0053.0550.9052.350.00-1390.01%
BABA231117C000400002023-05-25 2:01PM EDT40.0040.2046.6047.250.00-1283.47%
BABA231117C000450002023-06-01 2:38PM EDT45.0040.3041.9542.450.00-11276.37%
BABA231117C000500002023-05-04 10:40AM EDT50.0034.6035.9036.450.00-155550.54%
BABA231117C000550002023-06-02 10:26AM EDT55.0032.8532.9033.150.00-76264.97%
BABA231117C000600002023-06-05 10:06AM EDT60.0027.1028.4028.700.00-212559.67%
BABA231117C000650002023-06-05 3:25PM EDT65.0023.5224.3524.550.00-147356.43%
BABA231117C000700002023-06-07 9:30AM EDT70.0020.6520.5020.70+1.45+7.55%529753.59%
BABA231117C000750002023-06-07 10:25AM EDT75.0017.3617.0517.20+1.50+9.46%551751.48%
BABA231117C000800002023-06-07 12:45PM EDT80.0013.9013.9014.15-0.86-5.83%532,09850.35%
BABA231117C000850002023-06-07 9:40AM EDT85.0011.9011.2011.40-0.09-0.75%411,22148.73%
BABA231117C000900002023-06-07 12:18PM EDT90.008.989.009.15-0.72-7.42%1482,79447.86%
BABA231117C000950002023-06-07 9:59AM EDT95.007.647.157.30-0.06-0.78%262747.30%
BABA231117C001000002023-06-07 11:49AM EDT100.005.705.655.80-0.60-9.52%2269446.97%
BABA231117C001050002023-06-07 11:10AM EDT105.004.604.454.60-0.05-1.08%861046.81%
BABA231117C001100002023-06-06 3:08PM EDT110.003.853.503.65-0.05-1.28%469446.80%
BABA231117C001150002023-06-07 9:48AM EDT115.002.932.822.90-0.22-6.98%142946.88%
BABA231117C001200002023-06-07 10:09AM EDT120.002.472.242.32-0.02-0.80%1069247.10%
BABA231117C001250002023-06-06 3:15PM EDT125.002.071.811.880.00-2436847.49%
BABA231117C001300002023-06-07 10:00AM EDT130.001.601.471.54-0.09-5.33%41,34147.97%
BABA231117C001350002023-06-06 11:42AM EDT135.001.271.211.26-0.03-2.31%312,33348.39%
BABA231117C001400002023-06-02 12:17PM EDT140.001.081.001.060.00-340649.07%
BABA231117C001450002023-06-06 11:09AM EDT145.000.870.830.880.00-226949.51%
BABA231117C001500002023-06-07 9:53AM EDT150.000.720.700.75-0.13-15.29%102,26350.20%
BABA231117C001550002023-06-06 11:55AM EDT155.000.690.590.640.00-612,60150.42%
BABA231117C001600002023-06-05 9:50AM EDT160.000.460.490.560.00-1,0361,17650.98%
BABA231117C001650002023-06-06 3:20PM EDT165.000.510.420.530.00-133552.00%
BABA231117C001700002023-06-02 12:44PM EDT170.000.450.350.470.00-10339852.52%
BABA231117C001750002023-05-31 10:41AM EDT175.000.230.300.410.00-112353.03%
BABA231117C001800002023-06-07 9:36AM EDT180.000.260.270.36+0.03+13.04%308853.66%
BABA231117C001850002023-06-06 11:09AM EDT185.000.290.230.330.00-117254.30%
BABA231117C001900002023-06-02 11:52AM EDT190.000.250.200.290.00-1216354.74%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231117P000050002023-05-26 10:53AM EDT5.000.060.000.090.00-11171.09%
BABA231117P000300002023-05-01 10:59AM EDT30.000.150.050.230.00--173.05%
BABA231117P000350002023-06-05 11:16AM EDT35.000.150.060.210.00-1262.70%
BABA231117P000400002023-04-25 11:35AM EDT40.000.420.220.430.00-1162.35%
BABA231117P000450002023-05-31 11:50AM EDT45.000.580.340.450.00-111855.71%
BABA231117P000500002023-06-06 3:20PM EDT50.000.610.540.650.00-22,46551.95%
BABA231117P000550002023-06-06 10:52AM EDT55.000.990.910.960.00-348649.61%
BABA231117P000600002023-06-07 12:47PM EDT60.001.431.411.46-0.17-10.63%363147.12%
BABA231117P000650002023-06-07 12:26PM EDT65.002.202.132.21-0.25-10.20%1299345.19%
BABA231117P000700002023-06-06 3:45PM EDT70.003.053.153.300.00-5066443.81%
BABA231117P000750002023-06-07 12:32PM EDT75.004.604.554.70+0.25+5.75%102,53342.32%
BABA231117P000800002023-06-07 11:55AM EDT80.006.356.356.55+0.28+4.61%1483,38341.22%
BABA231117P000850002023-06-07 12:25PM EDT85.008.808.608.80+0.48+5.77%111,30340.11%
BABA231117P000900002023-06-06 11:27AM EDT90.0011.4511.3011.500.00-2041,86939.14%
BABA231117P000950002023-06-06 12:19PM EDT95.0014.0014.4514.650.00-298738.37%
BABA231117P001000002023-06-06 10:20AM EDT100.0019.2517.9518.200.00-231737.74%
BABA231117P001050002023-06-02 10:14AM EDT105.0022.5021.8022.000.00-518536.68%
BABA231117P001100002023-05-18 9:34AM EDT110.0024.8325.9026.150.00-1314935.96%
BABA231117P001150002023-05-23 11:01AM EDT115.0031.1430.3030.550.00-68535.39%
BABA231117P001200002023-05-25 9:45AM EDT120.0039.9834.8535.150.00-177435.06%
BABA231117P001250002023-06-06 9:41AM EDT125.0041.2539.6039.900.00-42635.11%
BABA231117P001300002023-06-05 9:54AM EDT130.0046.0244.3544.600.00-152832.76%
BABA231117P001350002023-05-26 10:06AM EDT135.0055.0049.1049.700.00-1037.16%
BABA231117P001400002023-06-01 9:44AM EDT140.0059.7554.1054.700.00-3039.50%
BABA231117P001450002023-05-30 3:18PM EDT145.0066.4559.0559.700.00-1041.70%
BABA231117P001500002023-06-06 9:43AM EDT150.0064.3564.1064.65-1.55-2.35%2042.73%
BABA231117P001550002023-03-28 1:15PM EDT155.0057.3569.8571.400.00-7058.64%
BABA231117P001600002023-04-21 2:28PM EDT160.0071.0075.4576.650.00-20065.01%
BABA231117P001650002023-06-06 11:53AM EDT165.0078.5978.9579.750.00-1050.66%
BABA231117P001700002023-04-27 3:55PM EDT170.0085.5588.4089.300.00--089.99%
BABA231117P001750002023-04-21 3:14PM EDT175.0086.1590.2591.450.00-1069.41%
BABA231117P001850002023-05-09 1:00PM EDT185.00103.1599.0599.900.00-3060.52%
BABA231117P001900002023-04-05 11:16AM EDT190.0091.40105.90108.500.00--087.06%