Singapore markets open in 1 hour 41 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
263.36-13.12 (-4.75%)
At close: 4:03PM EST

262.99 -0.37 (-0.14%)
After hours: 6:19PM EST

In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201204C001350002020-11-27 10:03AM EST135.00141.25127.50128.650.00-44261.13%
BABA201204C001500002020-11-16 1:21PM EST150.00108.90112.50113.650.00-45223.63%
BABA201204C001600002020-11-20 9:48AM EST160.00102.41102.50103.650.00-21200.39%
BABA201204C001800002020-11-30 9:34AM EST180.0085.8282.5083.65-10.22-10.64%714157.81%
BABA201204C001850002020-11-06 9:31AM EST185.00105.1077.5078.650.00-12147.85%
BABA201204C001900002020-11-24 1:13PM EST190.0086.8072.5073.650.00-12138.09%
BABA201204C001950002020-11-06 1:50PM EST195.00103.5067.5068.650.00-21128.52%
BABA201204C002000002020-11-24 9:36AM EST200.0076.2562.5063.650.00-19119.04%
BABA201204C002050002020-11-19 9:54AM EST205.0050.0557.5058.650.00--1109.77%
BABA201204C002100002020-11-24 12:32PM EST210.0067.2552.4553.700.00-16103.42%
BABA201204C002150002020-11-24 3:57PM EST215.0065.0047.4048.750.00-10296.63%
BABA201204C002200002020-11-30 12:06PM EST220.0045.4342.4043.70-13.17-22.47%915485.25%
BABA201204C002250002020-11-18 10:00AM EST225.0030.3537.4038.750.00-1178.27%
BABA201204C002300002020-11-30 3:33PM EST230.0033.6032.7033.80-13.15-28.13%1143,49470.90%
BABA201204C002350002020-11-27 12:10PM EST235.0040.8027.4029.000.00-12267.09%
BABA201204C002375002020-11-25 12:29PM EST237.5039.1524.9526.400.00-23059.77%
BABA201204C002400002020-11-30 3:42PM EST240.0023.9522.7523.95-12.50-34.29%5923056.20%
BABA201204C002425002020-11-30 3:32PM EST242.5022.0020.1521.50-12.15-35.58%33352.39%
BABA201204C002450002020-11-30 3:41PM EST245.0019.3017.7519.10-12.14-38.61%18449.34%
BABA201204C002475002020-11-27 12:25PM EST247.5019.1015.7516.75-9.95-34.25%122346.68%
BABA201204C002500002020-11-30 3:56PM EST250.0014.0013.8514.25-12.59-47.35%10513041.28%
BABA201204C002525002020-11-30 3:33PM EST252.5012.5011.3012.15-11.67-48.28%167740.94%
BABA201204C002550002020-11-30 3:59PM EST255.009.819.7010.10-11.99-55.00%46440039.72%
BABA201204C002575002020-11-30 3:55PM EST257.507.707.708.15-11.10-59.04%20868738.18%
BABA201204C002600002020-11-30 3:57PM EST260.006.166.106.40-10.74-63.55%7561,81937.01%
BABA201204C002625002020-11-30 3:58PM EST262.504.654.755.05-10.13-68.54%80868137.53%
BABA201204C002650002020-11-30 3:59PM EST265.003.703.653.80-9.05-70.98%5,3172,97137.07%
BABA201204C002675002020-11-30 3:59PM EST267.502.762.682.76-7.93-74.18%3,14448736.57%
BABA201204C002700002020-11-30 3:59PM EST270.002.011.942.01-6.99-77.67%8,0742,13136.83%
BABA201204C002725002020-11-30 3:54PM EST272.501.421.411.56-5.98-80.81%2,38064238.45%
BABA201204C002750002020-11-30 3:59PM EST275.001.061.051.08-4.94-82.33%9,7443,36938.38%
BABA201204C002775002020-11-30 3:59PM EST277.500.820.790.83-4.08-83.27%2,9582,10839.87%
BABA201204C002800002020-11-30 3:58PM EST280.000.600.600.63-3.21-84.25%7,1276,02541.11%
BABA201204C002825002020-11-30 3:55PM EST282.500.550.450.50-2.49-81.91%5,0273,81442.77%
BABA201204C002850002020-11-30 3:58PM EST285.000.380.380.40-1.97-83.83%6,5647,20544.43%
BABA201204C002875002020-11-30 3:59PM EST287.500.330.310.37-1.49-81.87%1,5531,27247.36%
BABA201204C002900002020-11-30 3:59PM EST290.000.280.270.35-1.15-80.42%3,2243,19850.39%
BABA201204C002925002020-11-30 3:59PM EST292.500.240.230.31-0.87-78.38%7201,74751.27%
BABA201204C002950002020-11-30 3:57PM EST295.000.220.210.25-0.64-74.42%9741,74853.03%
BABA201204C002975002020-11-30 3:40PM EST297.500.200.120.28-0.50-71.43%40869054.88%
BABA201204C003000002020-11-30 3:59PM EST300.000.190.180.19-0.38-66.67%5,83111,82357.23%
BABA201204C003025002020-11-30 3:51PM EST302.500.170.160.17-0.29-63.04%15973759.18%
BABA201204C003050002020-11-30 3:54PM EST305.000.150.140.21-0.26-63.41%38174662.60%
BABA201204C003075002020-11-30 3:59PM EST307.500.140.080.26-0.22-61.11%10187665.23%
BABA201204C003100002020-11-30 3:52PM EST310.000.120.120.15-0.17-58.62%8822,48065.82%
BABA201204C003125002020-11-30 3:27PM EST312.500.120.110.13-0.13-52.00%34859067.38%
BABA201204C003150002020-11-30 3:58PM EST315.000.100.090.14-0.14-58.33%3611,24769.53%
BABA201204C003175002020-11-30 2:26PM EST317.500.090.010.17-0.10-52.63%2114069.92%
BABA201204C003200002020-11-30 3:56PM EST320.000.090.020.10-0.08-47.06%1,30174068.75%
BABA201204C003225002020-11-30 3:26PM EST322.500.080.010.16-0.09-52.94%2917274.22%
BABA201204C003250002020-11-30 3:21PM EST325.000.080.060.12-0.07-46.67%65520777.34%
BABA201204C003275002020-11-30 2:45PM EST327.500.070.010.10-0.09-56.25%3715975.00%
BABA201204C003300002020-11-30 3:38PM EST330.000.060.030.08-0.10-62.50%86543277.34%
BABA201204C003325002020-11-30 2:25PM EST332.500.070.050.09-0.06-46.15%1,3249182.03%
BABA201204C003350002020-11-30 3:43PM EST335.000.050.010.08-0.08-61.54%22922480.08%
BABA201204C003400002020-11-30 2:34PM EST340.000.050.000.05-0.06-54.55%1,00230579.30%
BABA201204C003450002020-11-30 3:39PM EST345.000.040.010.05-0.06-60.00%24226585.16%
BABA201204C003500002020-11-30 2:22PM EST350.000.030.010.04-0.05-62.50%86377387.50%
BABA201204C003550002020-11-30 12:59PM EST355.000.010.010.050.00-415692.97%
BABA201204C003600002020-11-30 2:38PM EST360.000.020.010.04-0.05-71.43%1,76429495.31%
BABA201204C003650002020-11-27 11:58AM EST365.000.050.000.040.00-220596.88%
BABA201204C003700002020-11-27 12:52PM EST370.000.050.000.04-0.01-16.67%2326100.00%
BABA201204C003750002020-11-27 12:00PM EST375.000.040.000.05-0.01-20.00%1249106.25%
BABA201204C003800002020-11-30 1:58PM EST380.000.020.000.03-0.02-50.00%181783104.69%
BABA201204C003850002020-11-30 1:14PM EST385.000.020.010.03-0.02-50.00%590671110.94%
BABA201204C003900002020-11-30 9:53AM EST390.000.030.000.03+0.01+50.00%25067110.94%
BABA201204C003950002020-11-30 1:48PM EST395.000.010.000.03-0.02-66.67%163102114.06%
BABA201204C004000002020-11-30 1:48PM EST400.000.010.010.02-0.02-66.67%426557117.19%
BABA201204C004050002020-11-27 11:33AM EST405.000.030.000.170.00-23137142.58%
BABA201204C004100002020-11-27 12:21PM EST410.000.030.000.030.00-251291123.44%
BABA201204C004150002020-11-24 3:58PM EST415.000.030.000.040.00-3372129.69%
BABA201204C004200002020-11-24 11:36AM EST420.000.040.000.180.00-5680153.91%
BABA201204C004250002020-11-24 12:28PM EST425.000.030.000.070.00-591142.97%
BABA201204C004300002020-11-25 10:31AM EST430.000.020.000.010.00-3475125.00%
BABA201204C004350002020-11-27 11:06AM EST435.000.010.000.070.00-6123149.22%
BABA201204C004400002020-11-24 12:09PM EST440.000.030.000.040.00-37126145.31%
BABA201204C004450002020-11-25 9:30AM EST445.000.040.000.130.00-277164.84%
BABA201204C004500002020-11-27 12:49PM EST450.000.010.000.010.00-249134.38%
BABA201204C004550002020-11-23 1:00PM EST455.000.030.000.130.00-5987170.70%
BABA201204C004600002020-11-23 12:59PM EST460.000.020.000.010.00-5590140.63%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201204P001350002020-11-18 3:46PM EST135.000.040.000.050.00-35198.44%
BABA201204P001400002020-11-30 3:51PM EST140.000.020.000.04-0.16-88.89%120184.38%
BABA201204P001450002020-11-23 10:51AM EST145.000.010.000.180.00-2021203.13%
BABA201204P001500002020-11-12 2:39PM EST150.000.100.000.050.00-56168.75%
BABA201204P001550002020-11-23 2:59PM EST155.000.030.000.050.00-14159.38%
BABA201204P001600002020-11-24 10:14AM EST160.000.010.000.180.00-18172.27%
BABA201204P001650002020-11-27 12:49PM EST165.000.050.000.180.00-212162.50%
BABA201204P001700002020-11-23 10:28AM EST170.000.030.000.180.00-142153.13%
BABA201204P001750002020-11-23 10:14AM EST175.000.030.000.180.00-12143.75%
BABA201204P001800002020-11-20 12:41PM EST180.000.080.000.180.00-19134.77%
BABA201204P001850002020-11-30 9:57AM EST185.000.030.000.060.00-1926111.72%
BABA201204P001900002020-11-30 12:37PM EST190.000.010.000.04-0.02-66.67%1814499.61%
BABA201204P001950002020-11-30 3:48PM EST195.000.010.010.19-0.03-75.00%319110.55%
BABA201204P002000002020-11-30 3:42PM EST200.000.010.010.03-0.01-50.00%28443685.16%
BABA201204P002050002020-11-30 3:57PM EST205.000.020.010.03-0.02-50.00%2856178.13%
BABA201204P002100002020-11-30 3:51PM EST210.000.030.030.04+0.01+50.00%41517275.78%
BABA201204P002150002020-11-30 3:47PM EST215.000.050.010.05+0.02+66.67%44921667.19%
BABA201204P002200002020-11-30 3:58PM EST220.000.060.050.06+0.02+50.00%51959364.84%
BABA201204P002250002020-11-30 3:58PM EST225.000.100.050.14+0.08+400.00%1,84346762.11%
BABA201204P002300002020-11-30 3:59PM EST230.000.150.110.18+0.11+275.00%45097558.11%
BABA201204P002325002020-11-30 3:58PM EST232.500.190.110.24+0.14+280.00%60317155.86%
BABA201204P002350002020-11-30 3:52PM EST235.000.240.200.24+0.19+380.00%32966153.91%
BABA201204P002375002020-11-30 3:58PM EST237.500.300.220.35+0.25+500.00%20914252.20%
BABA201204P002400002020-11-30 3:58PM EST240.000.370.280.39+0.30+428.57%5171,76751.07%
BABA201204P002425002020-11-30 3:56PM EST242.500.450.380.45+0.36+400.00%19943648.10%
BABA201204P002450002020-11-30 3:58PM EST245.000.580.510.60+0.48+480.00%1,5651,59446.63%
BABA201204P002475002020-11-30 3:57PM EST247.500.770.670.77+0.64+492.31%84731244.73%
BABA201204P002500002020-11-30 3:59PM EST250.000.970.860.95+0.79+438.89%3,2082,97742.19%
BABA201204P002525002020-11-30 3:54PM EST252.501.331.191.35+1.09+454.17%1,50829041.68%
BABA201204P002550002020-11-30 3:59PM EST255.001.791.681.77+1.48+477.42%4,1831,71040.04%
BABA201204P002575002020-11-30 3:59PM EST257.502.352.302.44+1.90+422.22%2,68351839.59%
BABA201204P002600002020-11-30 3:59PM EST260.003.183.053.35+2.53+389.23%6,4592,49539.66%
BABA201204P002625002020-11-30 3:59PM EST262.504.244.154.40+3.34+371.11%2,1691,76639.25%
BABA201204P002650002020-11-30 3:59PM EST265.005.705.455.75+4.40+338.46%3,9462,95539.62%
BABA201204P002675002020-11-30 3:55PM EST267.507.376.957.50+5.58+311.73%1,7241,20041.71%
BABA201204P002700002020-11-30 3:55PM EST270.009.038.609.30+6.48+254.12%5592,61442.86%
BABA201204P002725002020-11-30 3:57PM EST272.5010.9410.7011.30+7.54+221.76%20586044.61%
BABA201204P002750002020-11-30 3:57PM EST275.0013.3412.3513.40+8.79+193.19%7452,65046.31%
BABA201204P002775002020-11-30 3:42PM EST277.5015.3214.6515.70+9.47+161.88%13692549.44%
BABA201204P002800002020-11-30 3:54PM EST280.0017.2917.3018.05+9.99+136.85%16984952.66%
BABA201204P002825002020-11-30 11:53AM EST282.5017.4519.5020.45+8.65+98.30%4142256.15%
BABA201204P002850002020-11-30 3:54PM EST285.0022.2321.9522.90+11.59+108.93%811,01352.39%
BABA201204P002875002020-11-30 3:09PM EST287.5023.3524.0525.35+10.24+78.11%4348152.00%
BABA201204P002900002020-11-30 3:52PM EST290.0027.0826.5027.95+11.91+78.51%9298856.40%
BABA201204P002925002020-11-30 2:53PM EST292.5028.2129.1030.40+10.96+63.54%6069260.74%
BABA201204P002950002020-11-30 3:34PM EST295.0032.0831.5032.65+12.73+65.79%2151159.91%
BABA201204P002975002020-11-27 12:36PM EST297.5021.8834.0035.450.00-23828667.48%
BABA201204P003000002020-11-30 2:53PM EST300.0035.7436.4037.80+11.68+48.55%6633767.53%
BABA201204P003025002020-11-27 9:57AM EST302.5038.4538.9540.35+12.35+47.32%36472.36%
BABA201204P003050002020-11-30 10:52AM EST305.0041.8041.4042.80+12.76+43.94%59574.22%
BABA201204P003075002020-11-25 9:34AM EST307.5043.4544.0045.10+11.45+35.78%316275.78%
BABA201204P003100002020-11-27 10:51AM EST310.0033.7446.5047.650.00-16779.79%
BABA201204P003125002020-11-25 10:50AM EST312.5034.3748.9050.150.00-1381.05%
BABA201204P003150002020-11-25 10:37AM EST315.0037.4251.5552.600.00-13985.99%
BABA201204P003175002020-11-24 3:45PM EST317.5038.7053.9055.050.00-2885.01%
BABA201204P003200002020-11-27 9:49AM EST320.0043.7656.6557.450.00-17518991.02%
BABA201204P003225002020-11-17 12:36PM EST322.5065.1558.9560.050.00-1191.89%
BABA201204P003250002020-11-16 12:11AM EST325.0055.9061.4562.550.00--194.73%
BABA201204P003275002020-11-17 10:02AM EST327.5069.2563.9565.000.00-1696.39%
BABA201204P003300002020-11-23 3:57PM EST330.0059.5166.4567.500.00-2299.12%
BABA201204P003350002020-11-09 10:25AM EST335.0066.3556.6058.050.00-12500.00%
BABA201204P003400002020-11-24 9:50AM EST340.0066.2076.4577.500.00-3817109.77%
BABA201204P003450002020-11-06 10:05AM EST345.0050.3581.4582.500.00-20114.84%
BABA201204P003550002020-11-18 10:35AM EST355.00101.8191.4592.500.00-11124.81%
BABA201204P004450002020-11-23 10:02AM EST445.00174.00181.35182.500.00--0194.92%
BABA201204P004500002020-11-27 11:13AM EST450.00173.60186.45187.500.00-11202.73%
BABA201204P004600002020-11-27 10:30AM EST460.00196.70196.35197.50+13.50+7.37%15205.27%