BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230602C000250002023-05-26 3:52PM EDT25.0056.0055.8056.20+56.00-10387.50%
BABA230602C000400002023-05-16 9:42AM EDT40.0048.2040.8041.250.00-810257.81%
BABA230602C000500002023-05-24 12:34PM EDT50.0031.5930.8031.250.00-16182.03%
BABA230602C000550002023-05-24 9:34AM EDT55.0027.5025.9026.200.00-48157.81%
BABA230602C000600002023-05-24 9:59AM EDT60.0021.7420.9521.150.00-6060126.17%
BABA230602C000650002023-05-26 3:33PM EDT65.0016.0916.0016.20+2.17+15.59%3941104.69%
BABA230602C000670002023-05-26 2:17PM EDT67.0014.4314.0014.25+14.43-16-95.70%
BABA230602C000690002023-05-26 3:05PM EDT69.0012.4512.0012.20+12.45-322780.47%
BABA230602C000700002023-05-26 3:10PM EDT70.0011.3211.0011.20+2.09+22.64%162774.61%
BABA230602C000710002023-05-26 3:20PM EDT71.0010.3010.0510.20+2.15+26.38%64871.29%
BABA230602C000720002023-05-26 3:24PM EDT72.009.259.059.25+9.25-21767.29%
BABA230602C000730002023-05-26 3:33PM EDT73.008.128.058.25+2.12+35.33%2810261.04%
BABA230602C000740002023-05-26 12:04PM EDT74.007.357.057.30+2.18+42.17%1062456.54%
BABA230602C000750002023-05-26 3:57PM EDT75.006.256.156.40+1.75+38.89%9732355.96%
BABA230602C000760002023-05-26 12:32PM EDT76.005.555.255.40+1.70+44.16%6612951.37%
BABA230602C000770002023-05-26 3:50PM EDT77.004.554.404.60+1.58+53.20%37225151.17%
BABA230602C000780002023-05-26 3:56PM EDT78.003.753.603.75+1.26+50.60%67278751.47%
BABA230602C000790002023-05-26 3:51PM EDT79.002.982.903.05+0.99+49.75%38336551.03%
BABA230602C000800002023-05-26 3:59PM EDT80.002.332.312.35+0.83+55.33%3,1641,95748.54%
BABA230602C000810002023-05-26 3:59PM EDT81.001.811.781.82+0.61+50.83%1,4081,13248.54%
BABA230602C000820002023-05-26 3:59PM EDT82.001.371.381.40+0.42+44.21%4,7773,80649.17%
BABA230602C000830002023-05-26 3:59PM EDT83.001.041.041.07+0.29+38.67%1,97793750.05%
BABA230602C000840002023-05-26 3:59PM EDT84.000.800.800.82+0.18+29.03%2,3181,04051.03%
BABA230602C000850002023-05-26 3:59PM EDT85.000.620.610.64+0.14+29.17%8,35034,24952.54%
BABA230602C000860002023-05-26 3:59PM EDT86.000.460.450.49+0.07+17.95%1,2561,45453.61%
BABA230602C000870002023-05-26 3:54PM EDT87.000.370.350.38+0.08+27.59%7533,11455.27%
BABA230602C000880002023-05-26 3:59PM EDT88.000.300.270.30+0.07+30.43%9292,06056.93%
BABA230602C000890002023-05-26 3:59PM EDT89.000.220.210.23+0.02+10.00%98889658.40%
BABA230602C000900002023-05-26 3:58PM EDT90.000.180.170.18+0.02+12.50%17,86533,11160.16%
BABA230602C000910002023-05-26 3:59PM EDT91.000.140.120.14+0.01+7.69%73165360.94%
BABA230602C000920002023-05-26 3:59PM EDT92.000.110.100.130.00-5211,01863.87%
BABA230602C000930002023-05-26 3:39PM EDT93.000.090.080.100.00-10,4211,62865.04%
BABA230602C000940002023-05-26 3:58PM EDT94.000.080.070.100.00-38132268.36%
BABA230602C000950002023-05-26 3:59PM EDT95.000.070.060.07+0.01+16.67%1,3722,42469.14%
BABA230602C000960002023-05-26 3:59PM EDT96.000.050.050.060.00-14846071.09%
BABA230602C000970002023-05-26 3:26PM EDT97.000.050.040.05+0.01+25.00%20444772.66%
BABA230602C000980002023-05-26 3:59PM EDT98.000.040.040.080.00-5311,13679.30%
BABA230602C000990002023-05-26 2:14PM EDT99.000.040.030.04+0.01+33.33%381,31576.56%
BABA230602C001000002023-05-26 3:58PM EDT100.000.030.030.04+0.01+50.00%1,3552,90879.69%
BABA230602C001010002023-05-26 3:18PM EDT101.000.020.020.030.00-3525379.69%
BABA230602C001020002023-05-26 1:08PM EDT102.000.020.000.05+0.01+100.00%139182.81%
BABA230602C001030002023-05-26 1:42PM EDT103.000.010.000.06-0.01-50.00%211287.50%
BABA230602C001040002023-05-25 10:44AM EDT104.000.030.000.030.00-34083.59%
BABA230602C001050002023-05-26 3:25PM EDT105.000.030.010.04+0.02+200.00%292,03491.41%
BABA230602C001060002023-05-24 2:05PM EDT106.000.020.000.030.00-364989.06%
BABA230602C001070002023-05-25 11:20AM EDT107.000.030.000.030.00-224892.19%
BABA230602C001080002023-05-26 3:32PM EDT108.000.020.000.03+0.01+100.00%123094.53%
BABA230602C001090002023-05-26 10:22AM EDT109.000.020.000.020.00-723493.75%
BABA230602C001100002023-05-26 3:48PM EDT110.000.010.000.020.00-2565095.31%
BABA230602C001110002023-05-23 12:54PM EDT111.000.020.000.02+0.02--7998.44%
BABA230602C001120002023-05-22 11:08AM EDT112.000.040.000.07+0.04--5115.63%
BABA230602C001130002023-05-22 12:25PM EDT113.000.030.000.02+0.03--3103.13%
BABA230602C001140002023-05-22 2:18PM EDT114.000.030.000.02+0.03--3106.25%
BABA230602C001150002023-05-26 2:02PM EDT115.000.010.000.010.00-7556100.00%
BABA230602C001200002023-05-26 3:23PM EDT120.000.030.000.04+0.02+200.00%2882128.13%
BABA230602C001250002023-05-25 2:26PM EDT125.000.010.000.020.00-1072131.25%
BABA230602C001300002023-05-22 9:31AM EDT130.000.050.000.050.00-159154.69%
BABA230602C001350002023-05-18 10:52AM EDT135.000.130.000.040.00-2380160.94%
BABA230602C001400002023-05-23 3:31PM EDT140.000.010.000.040.00-1147170.31%
BABA230602C001450002023-05-18 9:30AM EDT145.000.500.000.060.00-130187.50%
BABA230602C001500002023-05-11 11:43AM EDT150.000.020.000.030.00-21184.38%
BABA230602C001550002023-05-18 9:37AM EDT155.000.030.000.040.00-817198.44%
BABA230602C001600002023-05-18 9:34AM EDT160.000.030.000.030.00-962201.56%
BABA230602C001700002023-05-11 12:40PM EDT170.000.010.000.050.00-2222228.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230602P000400002023-05-11 1:52PM EDT40.000.020.000.050.00-112234.38%
BABA230602P000450002023-05-02 10:01AM EDT45.000.030.000.050.00-211198.44%
BABA230602P000500002023-05-19 9:39AM EDT50.000.010.000.040.00-25160.94%
BABA230602P000550002023-05-25 2:41PM EDT55.000.020.000.040.00-54131.25%
BABA230602P000600002023-05-26 3:16PM EDT60.000.010.000.01-0.01-50.00%11,22790.63%
BABA230602P000650002023-05-26 10:14AM EDT65.000.020.000.05-0.02-50.00%617081.25%
BABA230602P000670002023-05-26 10:17AM EDT67.000.020.000.05+0.02-170-71.09%
BABA230602P000680002023-05-26 11:34AM EDT68.000.020.010.02+0.02-181-62.50%
BABA230602P000690002023-05-26 3:52PM EDT69.000.020.020.06-0.07-77.78%10914366.02%
BABA230602P000700002023-05-26 3:54PM EDT70.000.030.020.04-0.09-75.00%48735758.20%
BABA230602P000710002023-05-26 2:47PM EDT71.000.040.030.05-0.11-73.33%46666755.47%
BABA230602P000720002023-05-26 3:53PM EDT72.000.060.050.06-0.16-72.73%34243953.13%
BABA230602P000730002023-05-26 3:50PM EDT73.000.080.070.09-0.22-73.33%41333351.37%
BABA230602P000740002023-05-26 3:49PM EDT74.000.120.100.13-0.34-73.91%29223450.78%
BABA230602P000750002023-05-26 3:57PM EDT75.000.170.170.19-0.48-73.85%87966849.12%
BABA230602P000760002023-05-26 3:58PM EDT76.000.270.250.28-0.60-68.97%1,00539147.66%
BABA230602P000770002023-05-26 3:59PM EDT77.000.410.390.43-0.82-66.67%4171,14847.17%
BABA230602P000780002023-05-26 3:59PM EDT78.000.590.580.62-1.09-64.88%1,4131,07446.09%
BABA230602P000790002023-05-26 3:59PM EDT79.000.860.850.89-1.22-58.65%1,0861,01745.41%
BABA230602P000800002023-05-26 3:59PM EDT80.001.241.241.26-1.49-54.58%2,8742,89945.26%
BABA230602P000810002023-05-26 3:58PM EDT81.001.751.721.74-1.58-47.45%88155245.61%
BABA230602P000820002023-05-26 3:59PM EDT82.002.312.292.34-1.74-42.96%5311,50346.73%
BABA230602P000830002023-05-26 3:58PM EDT83.002.982.943.05-1.97-39.80%27162448.63%
BABA230602P000840002023-05-26 3:57PM EDT84.003.703.653.80-1.98-34.86%2011,46749.76%
BABA230602P000850002023-05-26 3:56PM EDT85.004.504.454.60-2.05-31.30%59989050.59%
BABA230602P000860002023-05-26 3:48PM EDT86.005.315.305.50-2.24-29.67%16724253.61%
BABA230602P000870002023-05-26 3:36PM EDT87.006.376.206.40-1.98-23.71%2827550.49%
BABA230602P000880002023-05-26 3:58PM EDT88.007.197.107.35-2.31-24.32%6534351.56%
BABA230602P000890002023-05-26 3:05PM EDT89.007.868.058.25-2.42-23.54%1938950.78%
BABA230602P000900002023-05-26 3:59PM EDT90.009.149.009.25-2.31-20.17%4550652.93%
BABA230602P000910002023-05-26 1:51PM EDT91.009.739.9510.20-2.42-19.92%2787650.39%
BABA230602P000920002023-05-26 1:15PM EDT92.0010.6010.9511.15-1.33-11.15%1424064.45%
BABA230602P000930002023-05-26 10:04AM EDT93.0013.0711.9012.20-1.21-8.47%224951.56%
BABA230602P000940002023-05-25 3:52PM EDT94.0015.1412.9513.150.00-6855.47%
BABA230602P000950002023-05-26 1:38PM EDT95.0013.5813.9014.15-2.78-16.99%421776.95%
BABA230602P000960002023-05-23 1:14PM EDT96.0012.1314.9015.100.00-20073.83%
BABA230602P000970002023-05-23 2:33PM EDT97.0013.9015.9016.100.00-3277.54%
BABA230602P000980002023-05-22 11:34AM EDT98.0012.0016.9017.150.00-4088.67%
BABA230602P000990002023-05-24 1:14PM EDT99.0017.7117.9018.100.00-1684.77%
BABA230602P001000002023-05-26 2:33PM EDT100.0018.5518.9019.10-1.60-7.94%16688.28%
BABA230602P001010002023-05-23 2:33PM EDT101.0017.9019.9020.100.00-3091.80%
BABA230602P001020002023-05-25 9:33AM EDT102.0022.2320.9021.100.00-1094.92%
BABA230602P001030002023-05-24 12:58PM EDT103.0021.4621.9022.100.00-4098.44%
BABA230602P001040002023-05-24 1:14PM EDT104.0022.6922.9023.100.00-80101.56%
BABA230602P001050002023-05-19 10:04AM EDT105.0021.0023.9024.100.00-10105.08%
BABA230602P001060002023-05-19 10:36AM EDT106.0021.6024.9025.200.00-1092.19%
BABA230602P001070002023-05-08 12:09PM EDT107.0024.3525.8026.200.00-70127.93%
BABA230602P001080002023-05-03 3:03PM EDT108.0026.3626.8027.200.00-10131.45%
BABA230602P001090002023-05-04 1:09PM EDT109.0026.5027.7528.200.00--0134.77%
BABA230602P001100002023-05-15 3:43PM EDT110.0022.0028.8029.250.00-20144.53%
BABA230602P001150002023-05-15 9:34AM EDT115.0028.2033.7034.200.00-10154.10%
BABA230602P001300002023-04-28 1:56PM EDT130.0045.1048.8549.300.00-10164.84%
BABA230602P001350002023-05-23 9:55AM EDT135.0051.1553.7554.250.00-10217.58%
BABA230602P001450002023-05-03 1:17PM EDT145.0063.5563.7564.200.00-20232.81%
BABA230602P001650002023-05-18 3:37PM EDT165.0079.1083.8084.250.00-100284.38%