BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117C000050002023-03-03 11:00AM EDT5.0084.6595.50100.000.00-11280.00%
BABA250117C000100002022-11-25 1:18PM EDT10.0067.0975.1579.850.00-56311.72%
BABA250117C000150002022-12-23 3:24PM EDT15.0073.00104.70109.500.00-110.00%
BABA250117C000200002022-12-02 3:45PM EDT20.0073.6069.5073.800.00-24203.61%
BABA250117C000250002023-05-26 3:30PM EDT25.0059.000.000.000.00-600.00%
BABA250117C000300002023-05-30 3:24PM EDT30.0050.400.000.000.00-200.00%
BABA250117C000350002023-05-30 12:08PM EDT35.0048.000.000.000.00-100.00%
BABA250117C000400002023-05-30 10:53AM EDT40.0044.030.000.000.00-200.00%
BABA250117C000450002023-05-26 11:00AM EDT45.0042.300.000.000.00-100.00%
BABA250117C000500002023-05-30 1:41PM EDT50.0036.000.000.000.00-400.00%
BABA250117C000550002023-05-11 12:04PM EDT55.0040.250.000.000.00-100.00%
BABA250117C000600002023-05-30 3:20PM EDT60.0030.130.000.000.00-2300.00%
BABA250117C000650002023-05-30 2:47PM EDT65.0026.700.000.000.00-700.00%
BABA250117C000700002023-05-30 1:05PM EDT70.0023.800.000.000.00-1800.00%
BABA250117C000750002023-05-30 3:37PM EDT75.0021.650.000.000.00-500.00%
BABA250117C000800002023-05-30 3:57PM EDT80.0019.400.000.000.00-1600.39%
BABA250117C000850002023-05-30 1:50PM EDT85.0016.950.000.000.00-1001.56%
BABA250117C000900002023-05-30 1:10PM EDT90.0015.000.000.000.00-1403.13%
BABA250117C000950002023-05-30 2:11PM EDT95.0013.300.000.000.00-303.13%
BABA250117C001000002023-05-30 2:50PM EDT100.0011.950.000.000.00-8603.13%
BABA250117C001050002023-05-25 11:58AM EDT105.0010.900.000.000.00-606.25%
BABA250117C001100002023-05-30 3:24PM EDT110.009.500.000.000.00-1406.25%
BABA250117C001150002023-05-30 2:13PM EDT115.008.300.000.000.00-706.25%
BABA250117C001200002023-05-30 3:16PM EDT120.007.450.000.000.00-2006.25%
BABA250117C001250002023-05-30 2:17PM EDT125.006.650.000.000.00-1406.25%
BABA250117C001300002023-05-30 11:56AM EDT130.006.150.000.000.00-606.25%
BABA250117C001350002023-05-25 11:24AM EDT135.005.800.000.000.00-50006.25%
BABA250117C001400002023-05-30 3:54PM EDT140.004.900.000.000.00-3012.50%
BABA250117C001450002023-05-26 1:09PM EDT145.005.100.000.000.00-1012.50%
BABA250117C001500002023-05-30 2:32PM EDT150.003.850.000.000.00-23012.50%
BABA250117C001550002023-05-30 1:41PM EDT155.003.500.000.000.00-57012.50%
BABA250117C001600002023-05-30 3:45PM EDT160.003.250.000.000.00-502012.50%
BABA250117C001650002023-05-30 11:34AM EDT165.002.950.000.000.00-2012.50%
BABA250117C001700002023-05-30 1:59PM EDT170.002.590.000.000.00-21012.50%
BABA250117C001750002023-05-30 10:02AM EDT175.002.470.000.000.00-3012.50%
BABA250117C001800002023-05-30 3:31PM EDT180.002.300.000.000.00-50012.50%
BABA250117C001850002023-05-22 12:14PM EDT185.003.100.000.000.00-2012.50%
BABA250117C001900002023-05-25 12:13PM EDT190.001.980.000.000.00-4012.50%
BABA250117C001950002023-04-03 11:41AM EDT195.005.451.352.680.00-22349.94%
BABA250117C002000002023-05-30 2:03PM EDT200.001.560.000.000.00-20012.50%
BABA250117C002100002023-05-26 10:11AM EDT210.001.610.000.000.00-2012.50%
BABA250117C002200002023-05-30 3:50PM EDT220.001.140.000.000.00-130012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117P000050002023-04-28 1:41PM EDT5.000.050.000.210.00-121298.05%
BABA250117P000100002023-03-13 2:49PM EDT10.000.130.040.330.00-3778.32%
BABA250117P000150002023-03-21 3:50PM EDT15.000.330.100.410.00-31066.02%
BABA250117P000200002023-04-03 1:02PM EDT20.000.420.180.700.00-51960.30%
BABA250117P000250002023-05-26 3:39PM EDT25.000.500.000.000.00-40025.00%
BABA250117P000300002023-05-25 3:48PM EDT30.000.940.000.000.00-40012.50%
BABA250117P000350002023-04-25 1:13PM EDT35.001.251.081.580.00-12749.94%
BABA250117P000400002023-05-24 9:33AM EDT40.001.840.000.000.00-5012.50%
BABA250117P000450002023-05-25 10:51AM EDT45.002.600.000.000.00-1012.50%
BABA250117P000500002023-05-30 2:12PM EDT50.003.750.000.000.00-806.25%
BABA250117P000550002023-05-30 10:21AM EDT55.004.850.000.000.00-25006.25%
BABA250117P000600002023-05-30 2:38PM EDT60.006.510.000.000.00-1806.25%
BABA250117P000650002023-05-30 10:04AM EDT65.007.850.000.000.00-403.13%
BABA250117P000700002023-05-30 11:16AM EDT70.0010.250.000.000.00-8501.56%
BABA250117P000750002023-05-25 11:45AM EDT75.0012.500.000.000.00-400.78%
BABA250117P000800002023-05-30 10:45AM EDT80.0014.810.000.000.00-800.00%
BABA250117P000850002023-05-30 10:16AM EDT85.0017.510.000.000.00-200.00%
BABA250117P000900002023-05-30 10:39AM EDT90.0020.330.000.000.00-400.00%
BABA250117P000950002023-05-23 9:32AM EDT95.0021.550.000.000.00-100.00%
BABA250117P001000002023-05-30 9:34AM EDT100.0026.200.000.000.00-400.00%
BABA250117P001050002023-04-27 9:55AM EDT105.0028.3529.0029.750.00-196726.75%
BABA250117P001100002023-05-23 2:45PM EDT110.0031.770.000.000.00-500.00%
BABA250117P001150002023-05-24 11:52AM EDT115.0036.660.000.000.00-400.00%
BABA250117P001200002023-05-25 9:33AM EDT120.0041.000.000.000.00-17000.00%
BABA250117P001250002023-05-22 9:35AM EDT125.0041.740.000.000.00-1000.00%
BABA250117P001300002023-05-22 2:52PM EDT130.0045.760.000.000.00-300.00%
BABA250117P001350002023-05-30 9:40AM EDT135.0056.200.000.000.00-200.00%
BABA250117P001400002023-05-10 1:21PM EDT140.0058.000.000.000.00-200.00%
BABA250117P001450002023-05-26 1:50PM EDT145.0063.690.000.000.00-800.00%
BABA250117P001500002023-05-30 1:05PM EDT150.0071.550.000.000.00-200.00%
BABA250117P001550002023-04-26 2:55PM EDT155.0072.1573.0076.500.00-130024.66%
BABA250117P001600002023-05-12 11:33AM EDT160.0074.550.000.000.00-100.00%
BABA250117P001650002023-04-26 1:05PM EDT165.0081.8583.4086.050.00-200.00%
BABA250117P001700002023-04-26 12:42PM EDT170.0086.7588.2090.850.00-300.00%
BABA250117P001750002023-04-26 9:31AM EDT175.0090.6092.6096.300.00-200.00%
BABA250117P001800002023-05-30 12:06PM EDT180.00101.150.000.000.00-400.00%
BABA250117P001850002023-02-09 4:17PM EDT185.0078.0999.90104.500.00--00.00%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.500.000.000.00-100.00%
BABA250117P002000002023-03-01 10:35AM EDT200.00108.3595.50100.500.00-400.00%
BABA250117P002100002023-02-15 2:28PM EDT210.00107.23126.00131.000.00--00.00%
BABA250117P002200002023-02-15 2:25PM EDT220.00117.14136.00141.000.00-200.00%