BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119C000050002023-05-31 1:38PM EDT5.0074.5078.5581.000.00-1450211.33%
BABA240119C000100002023-04-24 2:38PM EDT10.0076.9170.8573.000.00-8300.00%
BABA240119C000125002023-05-24 9:38AM EDT12.5070.1571.3573.550.00--1145.51%
BABA240119C000200002023-05-10 1:25PM EDT20.0063.3764.1566.200.00-16116.41%
BABA240119C000250002023-05-30 3:53PM EDT25.0055.0059.3561.350.00-62,333103.22%
BABA240119C000300002023-05-31 10:06AM EDT30.0049.5054.6056.500.00-1013492.63%
BABA240119C000350002023-05-26 10:22AM EDT35.0047.1150.2051.300.00-112183.28%
BABA240119C000400002023-06-01 3:23PM EDT40.0045.0045.7046.800.00-44,51078.47%
BABA240119C000450002023-05-30 10:46AM EDT45.0036.4541.0542.200.00-145971.90%
BABA240119C000500002023-06-01 2:17PM EDT50.0036.7536.6037.850.00-46,48567.31%
BABA240119C000550002023-05-16 1:43PM EDT55.0037.3532.3533.500.00-240062.99%
BABA240119C000600002023-06-02 3:25PM EDT60.0028.6028.4028.85+0.94+3.40%111,01258.19%
BABA240119C000650002023-06-02 9:47AM EDT65.0024.8024.3525.10+1.10+4.64%11,03755.13%
BABA240119C000700002023-06-02 12:42PM EDT70.0021.8721.0021.40+1.71+8.48%13,37853.02%
BABA240119C000750002023-06-02 3:59PM EDT75.0017.9017.7018.10+0.85+4.99%171,84050.87%
BABA240119C000800002023-06-02 3:56PM EDT80.0015.0014.9015.50+0.71+4.97%1104,46250.13%
BABA240119C000850002023-06-02 3:56PM EDT85.0012.5512.4012.90+0.55+4.58%2096,01549.79%
BABA240119C000900002023-06-02 3:31PM EDT90.0010.3710.1010.40+0.62+6.36%3387,08847.64%
BABA240119C000950002023-06-02 3:55PM EDT95.008.608.408.85+0.60+7.50%185,25848.05%
BABA240119C001000002023-06-02 3:58PM EDT100.007.056.957.35+0.44+6.66%22115,02847.74%
BABA240119C001050002023-06-02 2:36PM EDT105.006.005.605.90+0.50+9.09%118,49346.73%
BABA240119C001100002023-06-02 3:37PM EDT110.004.804.704.85+0.35+7.87%6117,40146.52%
BABA240119C001150002023-06-02 3:27PM EDT115.003.953.804.05+0.15+3.95%387,57846.68%
BABA240119C001200002023-06-02 3:51PM EDT120.003.303.253.35+0.20+6.45%17019,75246.67%
BABA240119C001250002023-06-02 3:10PM EDT125.002.762.392.79+0.21+8.24%147,74646.79%
BABA240119C001300002023-06-02 1:30PM EDT130.002.302.082.35+0.15+6.98%9214,07947.06%
BABA240119C001350002023-06-02 3:33PM EDT135.001.951.911.99+0.12+6.56%16116,64147.36%
BABA240119C001400002023-06-02 3:05PM EDT140.001.681.241.86+0.12+7.69%1355,85548.87%
BABA240119C001450002023-06-02 3:59PM EDT145.001.371.181.47-0.04-2.84%337,30748.19%
BABA240119C001500002023-06-02 3:56PM EDT150.001.181.151.25+0.06+5.36%23232,03148.43%
BABA240119C001550002023-06-02 10:59AM EDT155.001.161.021.11+0.09+8.41%625,99749.07%
BABA240119C001600002023-06-02 9:39AM EDT160.001.000.880.97+0.11+12.36%112,42249.50%
BABA240119C001650002023-06-02 11:11AM EDT165.000.800.630.860.00-666,10650.02%
BABA240119C001700002023-06-02 1:30PM EDT170.000.750.680.76+0.09+13.64%5316,08750.46%
BABA240119C001750002023-06-02 3:47PM EDT175.000.650.590.69+0.01+1.56%117,87950.42%
BABA240119C001800002023-06-02 3:58PM EDT180.000.560.550.68-0.01-1.75%92335,90251.51%
BABA240119C001850002023-05-31 3:37PM EDT185.000.400.310.790.00-112,03551.95%
BABA240119C001900002023-05-31 2:48PM EDT190.000.500.250.78+0.14+38.89%12,26252.73%
BABA240119C001950002023-05-31 12:05PM EDT195.000.320.400.530.00-12,88453.13%
BABA240119C002000002023-06-02 3:54PM EDT200.000.360.310.38-0.01-2.70%52464,69551.95%
BABA240119C002100002023-05-31 1:30PM EDT210.000.240.150.350.00-67,37351.86%
BABA240119C002200002023-05-30 3:35PM EDT220.000.210.250.400.00-31,23655.96%
BABA240119C002300002023-06-01 9:49AM EDT230.000.200.090.380.00-152,78955.52%
BABA240119C002350002023-06-01 10:03AM EDT235.000.200.080.600.00-546859.38%
BABA240119C002400002023-06-01 1:54PM EDT240.000.190.150.470.00-41,88759.57%
BABA240119C002450002023-05-24 1:04PM EDT245.000.160.070.510.00-326559.96%
BABA240119C002500002023-06-01 2:53PM EDT250.000.160.130.180.00-78,95956.25%
BABA240119C002550002023-05-31 9:30AM EDT255.000.140.060.490.00-138661.33%
BABA240119C002600002023-05-19 3:07PM EDT260.000.140.060.22-0.05-26.32%665757.23%
BABA240119C002650002023-06-01 10:53AM EDT265.000.160.060.300.00-341959.77%
BABA240119C002700002023-05-31 10:19AM EDT270.000.110.050.220.00-227458.50%
BABA240119C002750002023-05-24 1:04PM EDT275.000.110.100.150.00-144058.79%
BABA240119C002800002023-05-24 1:04PM EDT280.000.100.050.400.00-11,57163.77%
BABA240119C002850002023-06-02 12:37PM EDT285.000.110.010.19-0.01-8.33%701,16958.79%
BABA240119C002900002023-05-24 2:00PM EDT290.000.090.080.320.00-11,37664.36%
BABA240119C002950002023-05-25 11:41AM EDT295.000.090.000.340.00-737163.87%
BABA240119C003000002023-05-30 1:21PM EDT300.000.090.060.120.00-512,44560.16%
BABA240119C003050002023-06-01 10:57AM EDT305.000.100.060.180.00-101,10462.70%
BABA240119C003100002023-06-02 1:29PM EDT310.000.060.060.10-0.03-33.33%123,58960.74%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119P000050002023-04-26 1:51PM EDT5.000.030.000.050.00-100111134.38%
BABA240119P000100002023-05-31 1:00PM EDT10.000.050.000.080.00-20159105.47%
BABA240119P000150002023-05-22 11:11AM EDT15.000.060.010.130.00-2049491.41%
BABA240119P000175002023-05-23 9:55AM EDT17.500.060.020.140.00--184.57%
BABA240119P000200002023-06-01 12:04PM EDT20.000.110.000.150.00-123176.95%
BABA240119P000250002023-06-01 11:54AM EDT25.000.150.070.200.00-411,38170.70%
BABA240119P000300002023-06-02 2:00PM EDT30.000.170.150.22-0.05-22.73%195763.57%
BABA240119P000350002023-06-02 2:54PM EDT35.000.290.210.63-0.11-27.50%276462.94%
BABA240119P000400002023-06-02 1:01PM EDT40.000.420.390.49-0.16-27.59%23,94454.83%
BABA240119P000450002023-06-02 2:44PM EDT45.000.660.601.02-0.23-25.84%23,48453.76%
BABA240119P000500002023-06-02 2:42PM EDT50.001.040.921.25-0.16-13.33%24,95351.49%
BABA240119P000550002023-06-02 11:33AM EDT55.001.531.501.80-0.13-7.83%62,21748.95%
BABA240119P000600002023-06-02 12:16PM EDT60.002.202.222.62-0.35-13.73%508,48247.24%
BABA240119P000650002023-06-02 3:50PM EDT65.003.303.203.50-0.15-4.35%654,50644.58%
BABA240119P000700002023-06-02 3:17PM EDT70.004.604.554.90-0.29-5.93%20114,71143.46%
BABA240119P000750002023-06-02 2:39PM EDT75.006.056.206.50-0.59-8.89%54715,61641.84%
BABA240119P000800002023-06-02 3:51PM EDT80.008.298.208.55-0.31-3.60%6518,20840.75%
BABA240119P000850002023-06-02 3:31PM EDT85.0010.6910.6011.15-0.41-3.69%1,26612,61440.41%
BABA240119P000900002023-06-02 2:44PM EDT90.0013.2013.3013.75-0.80-5.71%1411,71738.74%
BABA240119P000950002023-06-02 9:34AM EDT95.0016.0016.3517.05-1.35-7.78%110,87238.44%
BABA240119P001000002023-06-02 3:12PM EDT100.0020.0019.8520.25-0.85-4.08%1111,85236.48%
BABA240119P001050002023-06-02 1:43PM EDT105.0023.4823.4524.05-0.82-3.37%22,94035.72%
BABA240119P001100002023-05-31 3:32PM EDT110.0026.8027.7028.35-4.93-15.54%15,34136.20%
BABA240119P001150002023-06-02 9:48AM EDT115.0031.9032.0032.55-4.80-13.08%24,07835.18%
BABA240119P001200002023-06-01 11:20AM EDT120.0035.4036.4537.30-2.85-7.45%13,44036.62%
BABA240119P001250002023-06-01 11:06AM EDT125.0042.5040.9541.700.00-31,98034.84%
BABA240119P001300002023-06-01 2:37PM EDT130.0045.0545.7046.50-1.55-3.33%13,76235.43%
BABA240119P001350002023-06-01 1:22PM EDT135.0051.5050.4051.350.00-46,89336.04%
BABA240119P001400002023-06-02 9:35AM EDT140.0055.4055.3056.30-1.52-2.67%23937.50%
BABA240119P001450002023-06-01 3:56PM EDT145.0061.9559.9061.400.00-24640.70%
BABA240119P001500002023-06-02 3:34PM EDT150.0065.5065.2566.30-1.35-2.02%50023641.33%
BABA240119P001550002023-06-02 3:34PM EDT155.0071.0069.5071.45-0.99-1.38%87030745.02%
BABA240119P001600002023-06-02 1:11PM EDT160.0075.8074.0576.35-1.09-1.42%2045.51%
BABA240119P001650002023-06-02 1:06PM EDT165.0079.9079.8581.45-2.00-2.44%1048.46%
BABA240119P001700002023-06-02 10:39AM EDT170.0084.1085.1086.60-2.10-2.44%9151.90%
BABA240119P001750002023-05-01 12:16PM EDT175.0090.7096.1097.650.00-3087.69%
BABA240119P001800002023-05-24 10:07AM EDT180.0098.2994.1096.650.00-5055.62%
BABA240119P001850002023-06-02 9:39AM EDT185.0099.5099.60101.60-1.55-1.53%1156.49%
BABA240119P001900002023-04-03 12:22PM EDT190.0091.05108.50109.400.00-3077.22%
BABA240119P001950002023-03-31 3:07PM EDT195.0093.00109.40111.450.00-1157.35%
BABA240119P002000002023-06-02 10:36AM EDT200.00114.50114.15115.85-1.70-1.46%2045.70%
BABA240119P002100002023-04-10 1:42PM EDT210.00108.34125.90128.800.00-1071.17%
BABA240119P002200002023-06-02 12:54PM EDT220.00135.00134.70136.65-1.21-0.89%19066.24%
BABA240119P002300002023-06-02 10:34AM EDT230.00144.50144.70146.65-1.75-1.20%44068.51%
BABA240119P002350002023-01-25 1:31PM EDT235.00115.75143.60147.850.00-200.00%
BABA240119P002400002023-02-21 11:50AM EDT240.00143.25151.60153.450.00-12400.00%
BABA240119P002450002023-05-03 2:20PM EDT245.00163.20158.80161.200.00-7064.53%
BABA240119P002500002022-10-24 3:30PM EDT250.00186.92169.90173.500.00-240109.57%
BABA240119P002550002023-06-01 2:41PM EDT255.00169.50169.15171.65-1.70-0.99%12073.71%
BABA240119P002600002023-05-31 11:26AM EDT260.00174.95174.25176.65-7.05-3.87%1074.68%
BABA240119P002650002023-06-02 10:43AM EDT265.00179.50178.95181.65-1.70-0.94%24075.61%
BABA240119P002700002023-06-02 10:37AM EDT270.00184.70184.20186.65-1.60-0.86%17076.54%
BABA240119P002750002023-01-23 2:30PM EDT275.00155.19179.40181.350.00-200.00%
BABA240119P002800002023-01-23 2:38PM EDT280.00160.29184.40186.300.00-1200.00%
BABA240119P002850002023-01-04 3:09PM EDT285.00181.16177.55180.600.00-5800.00%
BABA240119P002900002023-04-26 3:40PM EDT290.00206.75207.30210.700.00-11101.98%
BABA240119P002950002023-04-26 3:40PM EDT295.00211.77212.20215.650.00-10102.38%
BABA240119P003000002023-01-23 4:16PM EDT300.00180.72203.25207.100.00-600.00%
BABA240119P003050002023-01-04 2:10PM EDT305.00200.84197.35200.500.00-6800.00%
BABA240119P003100002023-01-05 2:51PM EDT310.00204.52202.40205.400.00-200.00%