U.S. markets close in 7 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
303.85-8.71 (-2.79%)
As of 3:53PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C001400002020-10-27 2:32PM EDT140.00171.85164.20164.650.00-617723.05%
BABA201030C001450002020-10-23 10:03AM EDT145.00165.60159.45159.850.00-110730.66%
BABA201030C001500002020-10-28 3:55PM EDT150.00159.45154.20155.000.00-43692.97%
BABA201030C001650002020-10-21 11:05AM EDT165.00145.15139.35139.700.00-11598.44%
BABA201030C001750002020-10-23 2:32PM EDT175.00134.10129.40129.700.00-63550.39%
BABA201030C001800002020-10-23 1:43PM EDT180.00128.40124.45124.900.00-11540.63%
BABA201030C002000002020-10-22 9:41AM EDT200.00108.78104.00104.750.00-10411.72%
BABA201030C002100002020-10-19 12:13AM EDT210.0097.5594.5594.900.00--5404.69%
BABA201030C002150002020-10-26 12:20PM EDT215.0096.7089.3589.750.00-213367.19%
BABA201030C002200002020-10-28 12:29PM EDT220.0088.3484.4084.700.00-7052346.48%
BABA201030C002250002020-10-30 2:24PM EDT225.0079.1879.5579.90-12.07-13.23%122340.14%
BABA201030C002300002020-10-29 12:43PM EDT230.0079.4574.3074.750.00-148303.71%
BABA201030C002350002020-10-30 11:55AM EDT235.0067.4069.3069.65-5.95-8.11%3115279.88%
BABA201030C002375002020-10-27 11:30AM EDT237.5078.0067.0567.400.00-55288.67%
BABA201030C002400002020-10-30 11:58AM EDT240.0062.3664.7065.05-13.39-17.68%136287.99%
BABA201030C002450002020-10-30 10:22AM EDT245.0060.8359.7060.05-1.57-2.52%314267.48%
BABA201030C002475002020-09-29 11:40AM EDT247.5060.5062.0062.500.00-12426.07%
BABA201030C002500002020-10-30 3:31PM EDT250.0054.6054.3054.80-10.10-15.61%218676227.73%
BABA201030C002525002020-10-27 1:55PM EDT252.5057.0852.0052.35-9.29-14.00%115225.98%
BABA201030C002550002020-10-30 2:16PM EDT255.0050.1249.7050.00-5.48-9.86%181,360225.78%
BABA201030C002575002020-10-28 11:33AM EDT257.5057.1047.0047.300.00-17205.18%
BABA201030C002600002020-10-30 2:48PM EDT260.0044.6044.6544.95-8.50-16.01%2191,264203.32%
BABA201030C002625002020-10-30 2:42PM EDT262.5041.9541.5542.10-5.00-10.65%28166.60%
BABA201030C002650002020-10-30 11:59AM EDT265.0037.1039.3539.65-9.95-21.15%1225168.36%
BABA201030C002675002020-10-30 12:15PM EDT267.5037.2736.6537.10-9.53-20.36%661151.95%
BABA201030C002700002020-10-30 3:23PM EDT270.0034.5034.5034.80-8.75-20.23%6892157.23%
BABA201030C002725002020-10-30 12:59PM EDT272.5030.8032.0032.40-10.03-24.57%2196149.90%
BABA201030C002750002020-10-30 2:53PM EDT275.0029.3729.3529.65-10.33-26.02%14318131.35%
BABA201030C002775002020-10-30 2:45PM EDT277.5026.5926.8527.10-8.46-24.14%3187120.90%
BABA201030C002800002020-10-30 3:33PM EDT280.0024.5424.3524.65-9.79-28.52%20726112.70%
BABA201030C002825002020-10-30 2:53PM EDT282.5021.5022.2022.50-10.30-32.39%2196116.06%
BABA201030C002850002020-10-30 3:21PM EDT285.0019.8819.7520.00-9.62-32.61%40401106.64%
BABA201030C002875002020-10-30 3:13PM EDT287.5016.6717.1017.40-10.28-38.14%1019192.43%
BABA201030C002900002020-10-30 3:34PM EDT290.0014.7714.6014.90-9.58-39.34%15650282.08%
BABA201030C002925002020-10-30 3:30PM EDT292.5012.1011.8512.15-8.45-41.12%8131964.36%
BABA201030C002950002020-10-30 3:34PM EDT295.009.799.359.65-9.66-49.67%8181,35454.10%
BABA201030C002975002020-10-30 3:26PM EDT297.507.047.107.40-11.03-61.04%51389352.52%
BABA201030C003000002020-10-30 3:36PM EDT300.004.904.404.65-8.10-62.31%2,0082,76835.11%
BABA201030C003025002020-10-30 3:36PM EDT302.502.532.472.63-8.17-76.36%2,1971,20529.66%
BABA201030C003050002020-10-30 3:36PM EDT305.000.660.690.83-8.34-92.67%6,1121,51820.85%
BABA201030C003075002020-10-30 3:36PM EDT307.500.080.040.10-6.33-98.75%3,9121,81116.50%
BABA201030C003100002020-10-30 3:33PM EDT310.000.010.000.01-4.39-99.77%7,9934,58616.80%
BABA201030C003125002020-10-30 3:34PM EDT312.500.010.000.01-2.57-99.61%3,4042,02322.66%
BABA201030C003150002020-10-30 3:21PM EDT315.000.010.000.01-1.69-99.41%9,0914,59128.13%
BABA201030C003175002020-10-30 3:28PM EDT317.500.010.000.01-0.92-98.92%7021,65933.59%
BABA201030C003200002020-10-30 3:03PM EDT320.000.010.000.01-0.47-97.92%1,1005,89838.28%
BABA201030C003225002020-10-30 3:22PM EDT322.500.020.000.03-0.25-92.59%2743,06249.61%
BABA201030C003250002020-10-30 2:38PM EDT325.000.010.000.01-0.12-92.31%3682,55548.44%
BABA201030C003275002020-10-30 3:30PM EDT327.500.010.000.03-0.07-87.50%2462,34655.47%
BABA201030C003300002020-10-30 3:31PM EDT330.000.010.000.01-0.05-83.33%993,91854.69%
BABA201030C003325002020-10-30 2:09PM EDT332.500.010.000.01-0.01-50.00%201,52659.38%
BABA201030C003350002020-10-30 3:33PM EDT335.000.010.000.01-0.01-50.00%7482262.50%
BABA201030C003400002020-10-30 3:31PM EDT340.000.010.000.010.00-102,84571.88%
BABA201030C003450002020-10-29 1:26PM EDT345.000.020.000.010.00-3792481.25%
BABA201030C003500002020-10-29 3:08PM EDT350.000.020.000.010.00-1992,22187.50%
BABA201030C003550002020-10-29 3:02PM EDT355.000.020.000.010.00-430196.88%
BABA201030C003600002020-10-29 2:15PM EDT360.000.030.000.010.00-32606106.25%
BABA201030C003650002020-10-29 12:34PM EDT365.000.010.000.010.00-4273112.50%
BABA201030C003700002020-10-28 12:13PM EDT370.000.010.000.010.00-174118.75%
BABA201030C003750002020-10-27 3:16PM EDT375.000.040.000.010.00-39219128.13%
BABA201030C003800002020-10-27 3:12PM EDT380.000.020.000.020.00-205281143.75%
BABA201030C003850002020-10-26 3:40PM EDT385.000.010.000.010.00-130143.75%
BABA201030C003900002020-10-29 10:21AM EDT390.000.010.000.010.00-1124150.00%
BABA201030C003950002020-10-29 9:34AM EDT395.000.010.000.010.00-1516156.25%
BABA201030C004000002020-10-27 12:37PM EDT400.000.020.000.010.00-50187162.50%
BABA201030C004050002020-10-27 12:24PM EDT405.000.010.000.010.00-2100168.75%
BABA201030C004100002020-10-29 9:31AM EDT410.000.010.000.010.00-277175.00%
BABA201030C004150002020-10-26 2:38PM EDT415.000.010.000.010.00-1033181.25%
BABA201030C004200002020-10-26 10:13AM EDT420.000.010.000.010.00-120187.50%
BABA201030C004250002020-10-28 9:58AM EDT425.000.010.000.010.00-153193.75%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001400002020-10-26 1:54PM EDT140.000.030.000.220.00-12582.81%
BABA201030P001450002020-10-19 12:13AM EDT145.000.020.000.170.00--5542.19%
BABA201030P001500002020-10-23 2:50PM EDT150.000.020.000.170.00-2839518.75%
BABA201030P001550002020-10-23 2:16PM EDT155.000.010.000.130.00-16482.81%
BABA201030P001600002020-10-19 12:40PM EDT160.000.020.000.050.00-123421.88%
BABA201030P001650002020-10-19 12:13AM EDT165.000.060.000.230.00--22469.53%
BABA201030P001700002020-10-19 10:38AM EDT170.000.060.000.120.00-110417.19%
BABA201030P001750002020-10-23 3:39PM EDT175.000.040.000.020.00-4556337.50%
BABA201030P001800002020-10-26 12:44PM EDT180.000.030.000.030.00-541331.25%
BABA201030P001850002020-10-26 2:32PM EDT185.000.020.000.030.00-5137315.63%
BABA201030P001900002020-10-26 1:04PM EDT190.000.040.000.020.00-12179290.63%
BABA201030P001950002020-10-23 3:40PM EDT195.000.050.000.250.00-175144353.91%
BABA201030P002000002020-10-30 12:12PM EDT200.000.010.000.010.00-44,761243.75%
BABA201030P002050002020-10-26 3:43PM EDT205.000.050.000.020.00-619593246.88%
BABA201030P002100002020-10-26 11:49AM EDT210.000.060.000.030.00-757662240.63%
BABA201030P002150002020-10-30 11:09AM EDT215.000.010.000.03-0.02-66.67%16160225.00%
BABA201030P002200002020-10-30 10:14AM EDT220.000.050.000.03+0.04+400.00%2407212.50%
BABA201030P002250002020-10-29 9:39AM EDT225.000.030.000.020.00-150190.63%
BABA201030P002300002020-10-27 9:59AM EDT230.000.030.000.030.00-66239184.38%
BABA201030P002350002020-10-30 2:30PM EDT235.000.020.000.02-0.04-66.67%4508165.63%
BABA201030P002375002020-10-27 12:16PM EDT237.500.010.000.020.00-22124159.38%
BABA201030P002400002020-10-29 2:04PM EDT240.000.010.000.02-0.02-66.67%3271153.13%
BABA201030P002425002020-10-23 3:53PM EDT242.500.160.000.020.00-10799146.88%
BABA201030P002450002020-10-29 3:20PM EDT245.000.040.000.020.00-1522140.63%
BABA201030P002475002020-10-29 2:28PM EDT247.500.030.000.020.00-430387134.38%
BABA201030P002500002020-10-30 3:26PM EDT250.000.020.000.02+0.01+100.00%4330128.13%
BABA201030P002525002020-10-28 12:19PM EDT252.500.040.000.020.00-2085121.88%
BABA201030P002550002020-10-30 3:33PM EDT255.000.010.000.020.00-56916115.63%
BABA201030P002575002020-10-29 3:59PM EDT257.500.010.010.02-0.02-66.67%191,454115.63%
BABA201030P002600002020-10-30 2:38PM EDT260.000.020.010.03-0.01-33.33%361599112.50%
BABA201030P002625002020-10-29 12:25PM EDT262.500.030.000.030.00-3312103.13%
BABA201030P002650002020-10-30 1:39PM EDT265.000.010.010.03-0.03-75.00%936099.22%
BABA201030P002675002020-10-30 12:30PM EDT267.500.020.010.02-0.02-50.00%2017790.63%
BABA201030P002700002020-10-29 3:24PM EDT270.000.040.000.03-0.02-33.33%167084.38%
BABA201030P002725002020-10-29 9:53AM EDT272.500.040.000.030.00-560378.13%
BABA201030P002750002020-10-30 3:14PM EDT275.000.010.000.02-0.08-88.89%1311,62670.31%
BABA201030P002775002020-10-29 12:56PM EDT277.500.040.000.02-0.02-33.33%120764.06%
BABA201030P002800002020-10-30 3:25PM EDT280.000.010.000.02-0.08-88.89%3152,02157.81%
BABA201030P002825002020-10-30 2:52PM EDT282.500.010.000.02-0.08-88.89%2729552.34%
BABA201030P002850002020-10-30 3:25PM EDT285.000.030.010.03-0.09-75.00%1521,02150.78%
BABA201030P002875002020-10-30 3:10PM EDT287.500.020.000.03-0.08-80.00%12058246.88%
BABA201030P002900002020-10-30 3:24PM EDT290.000.020.010.03-0.09-81.82%4242,72040.23%
BABA201030P002925002020-10-30 3:22PM EDT292.500.020.020.03-0.14-87.50%2231,38733.99%
BABA201030P002950002020-10-30 3:35PM EDT295.000.010.010.03-0.14-93.33%6101,71927.34%
BABA201030P002975002020-10-30 3:28PM EDT297.500.040.020.03-0.16-80.00%4821,72320.51%
BABA201030P003000002020-10-30 3:32PM EDT300.000.070.050.11-0.23-76.67%7,8463,80417.77%
BABA201030P003025002020-10-30 3:34PM EDT302.500.250.240.34-0.16-39.02%1,3151,22913.43%
BABA201030P003050002020-10-30 3:35PM EDT305.001.130.981.15+0.48+73.85%2,0242,1731.56%
BABA201030P003075002020-10-30 3:37PM EDT307.503.103.003.20+2.10+210.00%2,3641,6700.00%
BABA201030P003100002020-10-30 3:35PM EDT310.005.455.405.45+3.67+206.18%1,5111,7600.00%
BABA201030P003125002020-10-30 3:34PM EDT312.507.767.908.15+4.87+168.51%4651,0540.00%
BABA201030P003150002020-10-30 3:35PM EDT315.0010.3710.1510.45+6.27+152.93%3282,1720.00%
BABA201030P003175002020-10-30 3:24PM EDT317.5012.9012.6013.00+7.30+130.36%273210.00%
BABA201030P003200002020-10-30 3:31PM EDT320.0015.6015.0515.40+8.20+110.81%1135490.00%
BABA201030P003225002020-10-30 1:41PM EDT322.5019.3017.5017.80+9.40+94.95%31680.00%
BABA201030P003250002020-10-30 10:57AM EDT325.0020.4520.3520.65+9.03+79.07%282770.00%
BABA201030P003300002020-10-30 3:16PM EDT330.0025.3525.3525.40+8.40+49.56%37750.00%
BABA201030P003350002020-10-30 1:08PM EDT335.0030.9930.3530.50+8.24+36.22%4300.00%
BABA201030P003400002020-10-27 3:54PM EDT340.0029.7535.4035.75-3.25-9.85%1150.00%
BABA201030P003500002020-10-28 11:07AM EDT350.0041.1045.3545.65+3.45+9.16%120.00%
BABA201030P003550002020-10-28 10:47AM EDT355.0047.1550.0550.500.00-320.00%
BABA201030P003800002020-10-27 11:10AM EDT380.0063.7575.0075.400.00-110.00%
BABA201030P003950002020-10-23 12:01PM EDT395.0087.9590.3590.650.00-110.00%
BABA201030P004000002020-10-26 2:49PM EDT400.0094.5595.3595.650.00-600.00%
BABA201030P004050002020-10-21 10:22AM EDT405.0089.7599.85100.500.00-300.00%
BABA201030P004200002020-10-26 9:49AM EDT420.00108.60114.85115.350.00-100.00%