Singapore markets open in 5 hours 37 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
239.40-2.49 (-1.03%)
As of 3:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210416C001000002021-04-12 12:47PM EDT100.00143.05139.90140.250.00-2166495.70%
BABA210416C001100002021-04-12 12:47PM EDT110.00133.05129.65130.050.00-17418.36%
BABA210416C001150002021-03-18 9:36AM EDT115.00121.51124.65125.050.00-224396.48%
BABA210416C001200002021-01-20 12:10PM EDT120.00145.15145.45147.000.00-4111,193.41%
BABA210416C001250002021-03-23 12:05PM EDT125.00115.100.000.000.00-100.00%
BABA210416C001300002021-03-23 2:40PM EDT130.00110.150.000.000.00-300.00%
BABA210416C001350002021-02-19 1:57PM EDT135.00129.25104.00105.900.00-27328.32%
BABA210416C001400002021-04-12 11:46AM EDT140.00103.2099.45100.300.00-1013302.34%
BABA210416C001450002021-03-17 2:20PM EDT145.0088.3594.7095.300.00-42296.29%
BABA210416C001500002021-04-12 10:37AM EDT150.0090.5089.5590.350.00-358274.61%
BABA210416C001550002021-03-18 12:16PM EDT155.0083.3084.4085.350.00-210251.56%
BABA210416C001600002021-03-17 12:11PM EDT160.0071.2579.4080.750.00-147250.59%
BABA210416C001650002021-04-06 12:33PM EDT165.0065.9374.7075.250.00-220227.34%
BABA210416C001700002021-04-12 9:31AM EDT170.0066.9569.3570.300.00-25113200.78%
BABA210416C001750002021-04-12 9:44AM EDT175.0066.2264.6065.300.00-192194.92%
BABA210416C001800002021-04-13 10:42AM EDT180.0060.1559.6060.40-4.85-7.46%1167183.01%
BABA210416C001850002021-04-12 3:38PM EDT185.0058.3054.5055.650.00-1142172.27%
BABA210416C001900002021-04-14 10:56AM EDT190.0053.0049.6550.45-0.25-0.47%50857156.25%
BABA210416C001950002021-04-14 12:41PM EDT195.0046.9044.4545.30+0.36+0.77%3166133.01%
BABA210416C002000002021-04-14 2:05PM EDT200.0041.0039.4040.50-0.40-0.97%45708123.00%
BABA210416C002050002021-04-14 2:31PM EDT205.0036.2034.7535.25-2.13-5.56%2369111.23%
BABA210416C002075002021-04-12 11:24AM EDT207.5034.0032.0532.950.00-2043104.30%
BABA210416C002100002021-04-14 2:56PM EDT210.0030.4029.7030.40-0.70-2.25%545799.17%
BABA210416C002125002021-04-12 3:09PM EDT212.5031.0027.1027.800.00-595088.57%
BABA210416C002150002021-04-14 11:57AM EDT215.0026.7024.8025.25+0.15+0.56%1874584.28%
BABA210416C002175002021-04-14 12:43PM EDT217.5024.7822.1522.90-3.02-10.86%6819577.25%
BABA210416C002200002021-04-14 2:24PM EDT220.0021.1219.7020.40-0.50-2.31%2583,68270.90%
BABA210416C002225002021-04-14 3:03PM EDT222.5017.2917.2017.75-2.01-10.41%351,89161.62%
BABA210416C002250002021-04-14 3:03PM EDT225.0014.7514.8015.30-2.25-13.24%3616,61956.45%
BABA210416C002275002021-04-14 3:01PM EDT227.5012.8012.3512.90-1.46-10.24%642,54050.73%
BABA210416C002300002021-04-14 3:04PM EDT230.0010.1510.0010.45-2.00-16.46%46612,59749.12%
BABA210416C002325002021-04-14 3:07PM EDT232.507.957.708.15-1.90-19.29%801,76143.68%
BABA210416C002350002021-04-14 3:05PM EDT235.005.715.656.00-1.85-24.47%4139,10439.06%
BABA210416C002375002021-04-14 2:53PM EDT237.504.204.004.10-1.50-26.32%2381,92835.45%
BABA210416C002400002021-04-14 3:07PM EDT240.002.532.482.57-1.67-39.76%8,78334,81532.98%
BABA210416C002425002021-04-14 3:07PM EDT242.501.531.491.54-1.42-48.14%5,8875,71932.40%
BABA210416C002450002021-04-14 3:08PM EDT245.000.900.920.96-1.12-55.45%11,11014,13833.72%
BABA210416C002475002021-04-14 3:08PM EDT247.500.550.570.61-0.84-60.43%1,9564,38135.45%
BABA210416C002500002021-04-14 3:07PM EDT250.000.380.380.40-0.58-60.42%17,32128,28437.50%
BABA210416C002525002021-04-14 3:08PM EDT252.500.240.260.28-0.42-63.64%1,6743,70339.99%
BABA210416C002550002021-04-14 3:04PM EDT255.000.190.170.19-0.29-60.42%4,34215,09841.99%
BABA210416C002575002021-04-14 3:04PM EDT257.500.130.140.15-0.19-59.38%5302,14845.02%
BABA210416C002600002021-04-14 3:05PM EDT260.000.120.100.11-0.11-47.83%3,39217,72347.27%
BABA210416C002625002021-04-14 2:48PM EDT262.500.100.090.11-0.07-41.18%2581,27250.98%
BABA210416C002650002021-04-14 3:02PM EDT265.000.080.070.08-0.05-38.46%1,0516,01752.93%
BABA210416C002700002021-04-14 3:07PM EDT270.000.050.050.06-0.04-44.44%1,38914,24558.59%
BABA210416C002750002021-04-14 2:56PM EDT275.000.030.030.04-0.02-40.00%1366,67162.50%
BABA210416C002800002021-04-14 3:02PM EDT280.000.020.020.04-0.02-50.00%15013,56668.36%
BABA210416C002850002021-04-14 12:15PM EDT285.000.020.010.02-0.01-33.33%223,26170.31%
BABA210416C002900002021-04-14 2:55PM EDT290.000.010.010.02-0.01-50.00%546,49776.56%
BABA210416C002950002021-04-14 12:48PM EDT295.000.010.000.02-0.01-50.00%64,45179.69%
BABA210416C003000002021-04-14 2:57PM EDT300.000.010.010.020.00-2,78321,59988.28%
BABA210416C003050002021-04-14 11:08AM EDT305.000.030.000.01+0.02+200.00%13,26584.38%
BABA210416C003100002021-04-14 10:23AM EDT310.000.010.000.020.00-24,12395.31%
BABA210416C003150002021-04-14 1:25PM EDT315.000.010.000.01-0.02-66.67%31,87596.88%
BABA210416C003200002021-04-14 11:53AM EDT320.000.010.000.010.00-1812,915100.00%
BABA210416C003250002021-04-13 9:35AM EDT325.000.010.000.010.00-11,039106.25%
BABA210416C003300002021-04-13 3:34PM EDT330.000.010.000.060.00-204,617128.91%
BABA210416C003350002021-04-12 2:54PM EDT335.000.010.000.050.00-11,635132.03%
BABA210416C003400002021-04-13 10:52AM EDT340.000.010.000.010.00-131,092118.75%
BABA210416C003450002021-04-14 10:56AM EDT345.000.010.000.070.00-3320146.88%
BABA210416C003500002021-04-14 10:56AM EDT350.000.010.000.010.00-37,056128.13%
BABA210416C003550002021-04-13 10:52AM EDT355.000.020.000.070.00-47497157.03%
BABA210416C003600002021-04-13 9:41AM EDT360.000.010.000.010.00-1001,518137.50%
BABA210416C003650002021-04-12 2:31PM EDT365.000.010.000.010.00-30209140.63%
BABA210416C003700002021-04-12 1:45PM EDT370.000.030.000.010.00-22552143.75%
BABA210416C003750002021-03-30 3:02PM EDT375.000.020.000.070.00-10202176.56%
BABA210416C003800002021-04-12 2:32PM EDT380.000.010.000.010.00-412,075153.13%
BABA210416C003850002021-03-22 9:30AM EDT385.000.100.000.070.00-1369185.16%
BABA210416C003900002021-04-12 3:28PM EDT390.000.010.000.050.00-26593184.38%
BABA210416C003950002021-03-23 10:01AM EDT395.000.050.000.050.00-30215187.50%
BABA210416C004000002021-04-12 12:06PM EDT400.000.010.000.010.00-142,098168.75%
BABA210416C004050002021-03-25 12:54PM EDT405.000.010.000.010.00-170175.00%
BABA210416C004100002021-03-31 3:48PM EDT410.000.010.000.070.00-40498206.25%
BABA210416C004200002021-04-09 3:23PM EDT420.000.010.000.010.00-5375181.25%
BABA210416C004300002021-04-09 3:23PM EDT430.000.010.000.020.00-12613200.00%
BABA210416C004400002021-04-09 3:23PM EDT440.000.010.000.010.00-111,661196.88%
BABA210416C004500002021-04-09 3:23PM EDT450.000.010.000.010.00-611,116206.25%
BABA210416C004600002021-04-13 10:09AM EDT460.000.010.000.010.00-481,883212.50%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210416P001000002021-04-13 10:32AM EDT100.000.010.000.010.00-11,391287.50%
BABA210416P001100002021-03-26 2:23PM EDT110.000.090.000.020.00-2931,305275.00%
BABA210416P001150002021-04-06 11:35AM EDT115.000.020.000.020.00-10322259.38%
BABA210416P001200002021-04-01 3:59PM EDT120.000.020.000.020.00-5042,107243.75%
BABA210416P001250002021-04-12 10:29AM EDT125.000.010.000.020.00-72678231.25%
BABA210416P001300002021-04-12 10:22AM EDT130.000.010.000.020.00-201,485218.75%
BABA210416P001350002021-04-07 12:33PM EDT135.000.020.000.020.00-20449206.25%
BABA210416P001400002021-04-13 9:35AM EDT140.000.010.000.010.00-20610181.25%
BABA210416P001450002021-04-12 11:26AM EDT145.000.010.000.010.00-20353171.88%
BABA210416P001500002021-04-14 10:33AM EDT150.000.010.000.010.00-58757162.50%
BABA210416P001550002021-04-13 2:40PM EDT155.000.010.000.030.00-6491165.63%
BABA210416P001600002021-04-14 2:04PM EDT160.000.010.010.030.00-53885157.81%
BABA210416P001650002021-04-14 10:09AM EDT165.000.010.000.030.00-11,074142.19%
BABA210416P001700002021-04-14 2:36PM EDT170.000.010.000.02-0.01-50.00%351,585128.13%
BABA210416P001750002021-04-14 12:59PM EDT175.000.010.000.03-0.01-50.00%21,912121.88%
BABA210416P001800002021-04-14 2:06PM EDT180.000.010.000.030.00-442,763110.94%
BABA210416P001850002021-04-14 2:06PM EDT185.000.010.000.03-0.01-50.00%122,480101.56%
BABA210416P001900002021-04-14 2:43PM EDT190.000.010.000.04-0.01-50.00%423,79894.53%
BABA210416P001950002021-04-14 2:05PM EDT195.000.010.000.010.00-322,71575.00%
BABA210416P002000002021-04-14 3:06PM EDT200.000.010.000.010.00-1839,06665.63%
BABA210416P002025002021-04-12 2:50PM EDT202.500.060.000.040.00--471.09%
BABA210416P002050002021-04-14 2:24PM EDT205.000.010.000.020.00-4006,29160.94%
BABA210416P002075002021-04-14 1:05PM EDT207.500.020.010.03-0.01-33.33%71,35061.72%
BABA210416P002100002021-04-14 2:52PM EDT210.000.020.010.02-0.02-50.00%1347,37154.69%
BABA210416P002125002021-04-14 3:03PM EDT212.500.020.010.04-0.01-33.33%341,95653.52%
BABA210416P002150002021-04-14 3:06PM EDT215.000.020.030.04-0.02-50.00%11511,31350.78%
BABA210416P002175002021-04-14 2:58PM EDT217.500.040.030.04-0.02-33.33%232,52646.88%
BABA210416P002200002021-04-14 3:06PM EDT220.000.060.050.06-0.01-14.29%84018,50244.34%
BABA210416P002225002021-04-14 2:55PM EDT222.500.070.070.09-0.01-12.50%1492,24541.90%
BABA210416P002250002021-04-14 3:06PM EDT225.000.120.100.11-0.02-14.29%2838,60037.79%
BABA210416P002275002021-04-14 2:59PM EDT227.500.140.160.19-0.04-22.22%2581,93235.84%
BABA210416P002300002021-04-14 3:07PM EDT230.000.270.260.28-0.02-6.90%1,42815,53932.62%
BABA210416P002325002021-04-14 3:03PM EDT232.500.500.440.48+0.01+2.04%8432,07830.37%
BABA210416P002350002021-04-14 3:08PM EDT235.000.850.800.87+0.02+2.41%4,96211,03428.81%
BABA210416P002375002021-04-14 3:08PM EDT237.501.581.511.56+0.18+12.86%2,5262,46427.74%
BABA210416P002400002021-04-14 3:08PM EDT240.002.612.542.66+0.30+12.99%5,22323,53327.08%
BABA210416P002425002021-04-14 3:07PM EDT242.504.094.054.25+0.59+16.86%3,1873,33627.39%
BABA210416P002450002021-04-14 3:04PM EDT245.006.205.906.25+1.11+21.81%1,9176,48128.76%
BABA210416P002475002021-04-14 3:04PM EDT247.508.207.958.25+1.20+17.14%1028824.17%
BABA210416P002500002021-04-14 2:52PM EDT250.009.9510.1510.75+0.85+9.34%877,02329.69%
BABA210416P002525002021-04-14 10:45AM EDT252.5010.8012.5013.05+0.35+3.35%3410.00%
BABA210416P002550002021-04-14 1:57PM EDT255.0013.8815.1015.60+0.18+1.31%503,13312.50%
BABA210416P002575002021-04-13 3:43PM EDT257.5014.6017.4018.00-1.38-8.64%6230.00%
BABA210416P002600002021-04-14 2:15PM EDT260.0019.5919.8020.50+0.89+4.76%3997,1510.00%
BABA210416P002625002021-04-13 1:21PM EDT262.5020.3522.2023.100.00-51225.00%
BABA210416P002650002021-04-14 2:53PM EDT265.0024.5224.8525.35+0.72+3.03%111,6130.00%
BABA210416P002700002021-04-14 2:55PM EDT270.0029.4929.8530.55+2.39+8.82%464,2140.00%
BABA210416P002750002021-04-14 2:57PM EDT275.0034.6834.8035.75+1.36+4.08%2861,49376.37%
BABA210416P002800002021-04-14 1:32PM EDT280.0038.6639.8040.35+0.15+0.39%168140.00%
BABA210416P002850002021-04-14 12:04PM EDT285.0043.0844.7045.45+0.87+2.06%33500.00%
BABA210416P002900002021-04-14 11:19AM EDT290.0048.0849.7550.40+0.82+1.74%22800.00%
BABA210416P002950002021-04-13 9:32AM EDT295.0053.0054.8056.050.00-1364128.52%
BABA210416P003000002021-04-14 12:50PM EDT300.0058.2559.6560.70+0.55+0.95%2,5512,032108.79%
BABA210416P003050002021-04-07 3:38PM EDT305.0079.8764.5065.600.00-12950.00%
BABA210416P003100002021-04-14 9:43AM EDT310.0067.9469.7570.55-0.15-0.22%1780.00%
BABA210416P003150002021-04-13 3:24PM EDT315.0073.8574.6575.750.00-58135.55%
BABA210416P003200002021-04-13 3:24PM EDT320.0078.8579.6580.500.00-72000.00%
BABA210416P003250002021-03-02 1:46PM EDT325.0087.1799.80101.600.00-1226454.47%
BABA210416P003300002021-03-18 12:13PM EDT330.0091.9589.6590.750.00-10154.88%
BABA210416P003350002021-02-22 11:15AM EDT335.0077.54103.30104.050.00-237374.17%
BABA210416P003400002021-03-22 11:12AM EDT340.00103.7999.55100.700.00-30158.98%
BABA210416P003450002021-03-31 10:22AM EDT345.00114.10104.60105.750.00-11173.05%
BABA210416P003500002021-04-05 11:51AM EDT350.00127.20109.85111.000.00-20204.69%
BABA210416P003550002021-02-26 2:32PM EDT355.00114.05127.25129.050.00-57481.69%
BABA210416P003600002021-03-29 11:45AM EDT360.00130.10119.70120.700.00-200180.86%
BABA210416P003650002021-03-22 11:38AM EDT365.00128.70124.55125.450.00--00.00%
BABA210416P003700002021-03-24 12:42PM EDT370.00138.00129.35130.550.00-1000.00%
BABA210416P003750002021-02-10 4:16PM EDT375.00106.70142.40143.950.00-46437.74%
BABA210416P003800002021-03-09 12:01PM EDT380.00145.25155.95157.450.00-60578.39%
BABA210416P003900002020-12-21 12:44PM EDT390.00130.50129.85131.350.00-780.00%
BABA210416P004000002020-12-29 11:56AM EDT400.00164.64138.65140.700.00-1000.00%
BABA210416P004100002021-03-17 2:55PM EDT410.00175.35169.80170.500.00-1800.00%
BABA210416P004200002021-04-05 12:03PM EDT420.00196.70179.70180.450.00-1600.00%
BABA210416P004300002021-04-05 12:03PM EDT430.00206.67189.60190.800.00-170267.38%
BABA210416P004400002021-04-05 11:59AM EDT440.00216.61199.80200.100.00-100.00%
BABA210416P004500002021-04-05 12:01PM EDT450.00226.75210.00210.350.00-200.00%
BABA210416P004600002021-04-12 9:57AM EDT460.00219.00219.95220.250.00-200.00%