BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000050002023-04-20 1:08PM EDT5.0086.6077.4081.950.00-2136168.36%
BABA240621C000100002023-05-30 11:28AM EDT10.0069.4775.0579.000.00-11125.88%
BABA240621C000150002023-03-15 10:19AM EDT15.0067.0079.3581.900.00-43260.89%
BABA240621C000200002023-04-24 2:49PM EDT20.0067.8060.7564.450.00-2270.00%
BABA240621C000250002023-01-04 3:42PM EDT25.0081.5381.7086.150.00-2650375.59%
BABA240621C000300002023-05-25 2:55PM EDT30.0051.1456.6560.350.00-516783.47%
BABA240621C000350002023-05-10 10:58AM EDT35.0050.7053.3054.750.00-26877.69%
BABA240621C000400002023-06-02 3:35PM EDT40.0047.5048.9550.200.00-82472.24%
BABA240621C000450002023-06-06 10:48AM EDT45.0043.6044.5045.550.00-211666.26%
BABA240621C000500002023-06-05 3:21PM EDT50.0039.1040.7541.350.00-110763.84%
BABA240621C000550002023-06-08 2:02PM EDT55.0036.9436.7537.35+0.64+1.76%16960.69%
BABA240621C000600002023-06-08 1:12PM EDT60.0033.1532.9033.50-0.24-0.72%222757.83%
BABA240621C000650002023-06-05 1:16PM EDT65.0027.5029.2029.900.00-113155.32%
BABA240621C000700002023-06-08 1:12PM EDT70.0026.2426.0526.55-0.36-1.35%215353.77%
BABA240621C000750002023-06-07 10:09AM EDT75.0023.4023.0523.400.00-2257252.19%
BABA240621C000800002023-06-08 11:25AM EDT80.0020.7020.1020.60+1.05+5.34%101,29550.64%
BABA240621C000850002023-06-08 12:59PM EDT85.0017.9017.7018.05+0.50+2.87%231,71550.24%
BABA240621C000900002023-06-08 11:44AM EDT90.0015.7015.4515.80+0.85+5.72%61,89349.37%
BABA240621C000950002023-06-07 1:31PM EDT95.0013.0013.3013.700.00-658448.37%
BABA240621C001000002023-06-08 2:25PM EDT100.0011.7411.6012.30+0.34+2.98%54,74548.82%
BABA240621C001050002023-06-07 12:00PM EDT105.0010.1210.0510.650.00-10188948.06%
BABA240621C001100002023-06-08 1:35PM EDT110.008.858.409.10+0.10+1.14%51,52947.10%
BABA240621C001150002023-06-08 12:49PM EDT115.007.757.607.90+0.35+4.73%11,78146.73%
BABA240621C001200002023-06-08 1:41PM EDT120.006.716.556.95+0.19+2.91%2195346.70%
BABA240621C001250002023-06-08 2:02PM EDT125.005.855.606.100.00-61,62946.64%
BABA240621C001300002023-06-08 10:19AM EDT130.005.105.005.35+0.05+0.99%543,74546.56%
BABA240621C001350002023-06-07 2:01PM EDT135.004.344.404.700.00-231046.52%
BABA240621C001400002023-06-07 10:20AM EDT140.004.093.704.200.00-52,47046.75%
BABA240621C001450002023-06-08 9:37AM EDT145.003.353.453.70+0.15+4.69%31,03446.74%
BABA240621C001500002023-06-08 12:27PM EDT150.003.352.853.30+0.30+9.84%136,16146.89%
BABA240621C001550002023-06-08 10:34AM EDT155.003.002.692.94+0.40+15.38%343947.00%
BABA240621C001600002023-06-05 10:18AM EDT160.002.202.392.640.00-1193247.19%
BABA240621C001650002023-06-05 2:37PM EDT165.002.041.972.360.00-8637047.31%
BABA240621C001700002023-06-07 3:57PM EDT170.001.821.782.190.00-317447.85%
BABA240621C001750002023-06-06 1:49PM EDT175.001.771.671.900.00-1034447.57%
BABA240621C001800002023-06-07 3:28PM EDT180.001.551.541.730.00-11,15447.83%
BABA240621C001850002023-05-30 9:30AM EDT185.001.241.391.560.00-121347.95%
BABA240621C001900002023-06-08 2:34PM EDT190.001.081.221.41+0.13+13.68%242648.10%
BABA240621C001950002023-06-06 11:41AM EDT195.001.201.191.380.00-149949.00%
BABA240621C002000002023-06-08 11:27AM EDT200.001.050.881.17-0.10-8.70%12,78848.46%
BABA240621C002050002023-06-02 2:12PM EDT205.000.990.871.220.00-112649.90%
BABA240621C002100002023-06-06 10:23AM EDT210.000.930.841.080.00-18,76349.74%
BABA240621C002200002023-06-08 11:24AM EDT220.000.820.770.93-0.07-7.87%86,52850.26%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000050002023-04-10 1:15PM EDT5.000.020.000.100.00-41,151114.06%
BABA240621P000100002023-05-31 9:40AM EDT10.000.010.000.160.00-11,00190.23%
BABA240621P000150002023-02-23 11:17AM EDT15.000.140.020.610.00-26389.26%
BABA240621P000200002023-05-11 10:26AM EDT20.000.200.000.280.00-101965.92%
BABA240621P000250002023-05-22 9:31AM EDT25.000.500.110.380.00-139061.13%
BABA240621P000300002023-06-01 11:05AM EDT30.000.470.200.510.00-27256.06%
BABA240621P000350002023-05-19 3:36PM EDT35.000.680.360.710.00-154252.39%
BABA240621P000400002023-05-30 11:34AM EDT40.001.100.621.010.00-122052.20%
BABA240621P000450002023-06-08 2:18PM EDT45.001.261.101.37-0.27-17.65%776848.95%
BABA240621P000500002023-06-07 11:50AM EDT50.001.821.761.950.00-141746.95%
BABA240621P000550002023-06-08 1:16PM EDT55.002.602.492.79-0.11-4.06%264945.68%
BABA240621P000600002023-06-08 2:18PM EDT60.003.503.203.80-0.20-5.41%1164,21744.27%
BABA240621P000650002023-06-08 2:12PM EDT65.004.704.654.90-0.20-4.08%661,44042.38%
BABA240621P000700002023-06-08 11:22AM EDT70.006.056.006.25-0.30-4.72%22,67040.71%
BABA240621P000750002023-06-07 2:01PM EDT75.008.157.758.050.00-301,85539.80%
BABA240621P000800002023-06-08 2:01PM EDT80.009.859.759.95-0.26-2.57%1112,65138.36%
BABA240621P000850002023-06-08 10:26AM EDT85.0012.2012.0512.30-0.20-1.61%21,08037.47%
BABA240621P000900002023-06-07 3:07PM EDT90.0015.1514.6515.300.00-24,06837.64%
BABA240621P000950002023-06-07 1:12PM EDT95.0018.2717.5017.800.00-11,08635.59%
BABA240621P001000002023-06-07 1:48PM EDT100.0021.5120.7021.050.00-31,25834.92%
BABA240621P001050002023-06-07 2:45PM EDT105.0025.0724.1025.050.00-479035.77%
BABA240621P001100002023-06-07 10:03AM EDT110.0027.8827.7528.100.00-11,69432.97%
BABA240621P001150002023-05-31 10:15AM EDT115.0038.3931.5032.000.00-61,50232.08%
BABA240621P001200002023-06-08 12:38PM EDT120.0035.5535.4536.65-1.65-4.44%2076433.37%
BABA240621P001250002023-06-07 3:59PM EDT125.0041.2039.5040.650.00-624131.51%
BABA240621P001300002023-05-31 1:53PM EDT130.0051.2444.4045.150.00-11,00331.12%
BABA240621P001350002023-06-06 11:25AM EDT135.0050.2548.7050.150.00-230233.06%
BABA240621P001400002023-05-23 3:44PM EDT140.0058.1053.3054.550.00-419231.08%
BABA240621P001450002023-05-31 11:19AM EDT145.0066.9558.1559.400.00-1031.56%
BABA240621P001500002023-05-31 12:30PM EDT150.0071.8063.1064.400.00-1033.08%
BABA240621P001550002023-03-10 3:22PM EDT155.0071.4454.3555.450.00-2900.00%
BABA240621P001600002023-05-01 12:39PM EDT160.0075.7078.6081.500.00-5062.55%
BABA240621P001650002023-05-15 12:10PM EDT165.0077.5077.8080.350.00-2044.02%
BABA240621P001700002023-04-12 2:00PM EDT170.0075.8584.1086.050.00-2049.32%
BABA240621P001750002023-04-19 9:37AM EDT175.0081.200.000.000.00-200.00%
BABA240621P001800002023-06-05 10:01AM EDT180.0096.4092.3094.700.00-1143.56%
BABA240621P001850002023-06-05 1:32PM EDT185.00100.9497.30100.400.00-2049.63%
BABA240621P001900002023-03-29 12:16PM EDT190.0089.81104.90107.450.00-15055.29%
BABA240621P001950002023-01-06 3:26PM EDT195.0089.5087.7090.550.00-2110.00%
BABA240621P002000002023-04-14 10:09AM EDT200.00104.80113.00116.550.00-1059.63%
BABA240621P002050002022-10-25 10:32AM EDT205.00142.20124.50128.900.00-2081.59%
BABA240621P002100002023-06-05 1:32PM EDT210.00125.92122.20125.250.00-1054.27%
BABA240621P002200002023-06-06 11:37AM EDT220.00133.60131.90135.250.00-5056.29%