U.S. markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
257.94+6.92 (+2.76%)
At close: 4:00PM EDT

257.90 -0.04 (-0.02%)
After hours: 7:49PM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807C001300002020-07-28 10:02AM EDT130.00119.90126.30129.300.00-30386.72%
BABA200807C001350002020-07-23 10:09AM EDT135.00119.05121.25123.950.00--14347.66%
BABA200807C001400002020-07-29 9:40AM EDT140.00113.00116.05119.700.00-715369.14%
BABA200807C001500002020-07-23 9:40AM EDT150.00103.10106.05109.800.00--1337.40%
BABA200807C001600002020-07-23 10:02AM EDT160.0094.1096.5599.700.00--1203.13%
BABA200807C001650002020-07-31 9:32AM EDT165.0087.0592.0094.150.00-33183.59%
BABA200807C001700002020-07-31 9:32AM EDT170.0082.0586.1089.550.00-1010262.50%
BABA200807C001750002020-07-31 2:58PM EDT175.0076.2581.0584.800.00-11255.76%
BABA200807C001800002020-07-31 3:09PM EDT180.0071.4076.0579.600.00-77234.28%
BABA200807C001850002020-07-01 10:48AM EDT185.0031.4565.1565.900.00--2250.00%
BABA200807C001900002020-07-06 9:53AM EDT190.0045.7867.4568.350.00-201200154.79%
BABA200807C001925002020-07-13 12:04PM EDT192.5067.9063.5567.300.00--1204.15%
BABA200807C001950002020-07-29 3:18PM EDT195.0057.3661.6064.350.00-527102.34%
BABA200807C002000002020-08-03 9:40AM EDT200.0056.9757.3058.45+5.32+10.30%1103137.70%
BABA200807C002025002020-07-29 9:36AM EDT202.5050.0054.2057.100.00--2113.67%
BABA200807C002050002020-08-03 9:47AM EDT205.0055.0052.1553.60+0.23+0.42%2035133.01%
BABA200807C002075002020-07-16 3:05PM EDT207.5038.9249.6051.600.00-1299.41%
BABA200807C002100002020-07-31 2:39PM EDT210.0040.7546.7048.950.00-1049133.30%
BABA200807C002125002020-08-03 11:03AM EDT212.5046.3643.6046.90+7.54+19.42%223139.31%
BABA200807C002150002020-08-03 2:09PM EDT215.0041.3842.4043.35+4.43+11.99%7252100.00%
BABA200807C002175002020-08-03 11:03AM EDT217.5041.3539.0042.10+7.20+21.08%27676.17%
BABA200807C002200002020-08-03 11:13AM EDT220.0038.7936.1039.85+7.94+25.74%35361.72%
BABA200807C002225002020-08-03 2:11PM EDT222.5033.9534.6036.10+4.10+13.74%614793.16%
BABA200807C002250002020-07-31 2:23PM EDT225.0025.0132.3533.650.00-65057.81%
BABA200807C002275002020-08-03 1:52PM EDT227.5029.6529.5531.60+5.33+21.92%23860.35%
BABA200807C002300002020-08-03 12:31PM EDT230.0027.2927.3028.60+5.16+23.32%914076.32%
BABA200807C002325002020-08-03 1:29PM EDT232.5024.4024.3026.00+6.95+39.83%38367.97%
BABA200807C002350002020-08-03 3:28PM EDT235.0022.5522.3523.50+5.43+31.72%3610362.50%
BABA200807C002375002020-08-03 10:25AM EDT237.5022.2519.7021.55+7.61+51.98%710568.70%
BABA200807C002400002020-08-03 3:10PM EDT240.0017.9017.7518.55+5.27+41.73%15533052.54%
BABA200807C002425002020-08-03 3:58PM EDT242.5015.6314.8016.80+5.26+50.72%2812060.11%
BABA200807C002450002020-08-03 3:59PM EDT245.0013.5012.9513.85+6.05+81.21%7631446.44%
BABA200807C002475002020-08-03 3:01PM EDT247.5011.1010.6511.60+4.59+70.51%6931943.77%
BABA200807C002500002020-08-03 3:55PM EDT250.009.038.9510.05+3.89+75.68%2,1532,50648.39%
BABA200807C002525002020-08-03 3:59PM EDT252.507.256.907.65+3.39+87.82%8592,79541.33%
BABA200807C002550002020-08-03 3:59PM EDT255.005.705.305.70+2.80+96.55%2,0803,29337.92%
BABA200807C002575002020-08-03 3:59PM EDT257.504.214.004.40+2.09+98.58%2,37989438.79%
BABA200807C002600002020-08-03 3:59PM EDT260.003.153.103.20+1.62+105.88%15,0785,31838.36%
BABA200807C002625002020-08-03 3:59PM EDT262.502.302.162.35+1.31+132.32%3,9911,09339.08%
BABA200807C002650002020-08-03 3:59PM EDT265.001.641.611.70+0.88+115.79%6,8771,06139.82%
BABA200807C002675002020-08-03 3:59PM EDT267.501.140.881.29+0.60+111.11%1,96685441.60%
BABA200807C002700002020-08-03 3:59PM EDT270.000.790.730.84+0.36+83.72%5,5011,88741.11%
BABA200807C002725002020-08-03 3:58PM EDT272.500.540.480.57+0.26+92.86%1,19020641.60%
BABA200807C002750002020-08-03 3:54PM EDT275.000.410.340.41+0.19+86.36%1,8991,72042.82%
BABA200807C002775002020-08-03 3:59PM EDT277.500.280.210.36+0.13+86.67%84510545.95%
BABA200807C002800002020-08-03 3:58PM EDT280.000.180.180.20+0.05+38.46%1,46462544.63%
BABA200807C002850002020-08-03 3:59PM EDT285.000.110.090.11+0.03+37.50%49540147.27%
BABA200807C002900002020-08-03 3:59PM EDT290.000.050.010.05+0.01+25.00%92658248.44%
BABA200807C002950002020-08-03 11:52AM EDT295.000.100.000.11+0.08+400.00%6040355.27%
BABA200807C003000002020-08-03 3:59PM EDT300.000.020.020.03-0.01-33.33%47690655.86%
BABA200807C003050002020-08-03 3:54PM EDT305.000.030.000.04-0.04-57.14%422359.77%
BABA200807C003100002020-08-03 3:21PM EDT310.000.020.010.07+0.01+100.00%4316269.92%
BABA200807C003150002020-08-03 2:49PM EDT315.000.010.000.040.00-5916569.92%
BABA200807C003200002020-08-03 12:50PM EDT320.000.030.010.04+0.02+200.00%138176.56%
BABA200807C003250002020-07-28 9:41AM EDT325.000.010.010.020.00-12377.34%
BABA200807C003300002020-07-24 12:15PM EDT330.000.060.010.030.00-11684.38%
BABA200807C003350002020-07-27 10:36AM EDT335.000.060.000.120.00-13099.61%
BABA200807C003400002020-08-03 11:19AM EDT340.000.020.000.03+0.01+100.00%55890.63%
BABA200807C003450002020-07-27 10:41AM EDT345.000.040.000.190.00-1042115.23%
BABA200807C003500002020-07-24 1:34PM EDT350.000.110.000.190.00-1124120.31%
BABA200807C003550002020-08-03 10:57AM EDT355.000.010.000.03-0.07-87.50%220103.13%
BABA200807C003600002020-08-03 3:17PM EDT360.000.020.000.02+0.01+100.00%1878103.13%
BABA200807C003650002020-07-24 12:21PM EDT365.000.040.000.010.00-118103.13%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807P001350002020-07-17 9:39AM EDT135.000.010.000.020.00--20198.44%
BABA200807P001450002020-06-30 3:30PM EDT145.000.180.000.060.00--1196.88%
BABA200807P001500002020-07-02 3:54PM EDT150.000.150.000.220.00-11213.28%
BABA200807P001550002020-07-27 3:47PM EDT155.000.050.000.430.00-3631219.73%
BABA200807P001600002020-07-31 3:59PM EDT160.000.060.000.060.00-880856164.84%
BABA200807P001650002020-07-31 3:57PM EDT165.000.050.000.220.00-471425178.91%
BABA200807P001700002020-08-03 11:28AM EDT170.000.040.000.04-0.03-42.86%777356140.63%
BABA200807P001750002020-07-27 11:33AM EDT175.000.050.000.630.00-25182.42%
BABA200807P001800002020-07-28 3:33PM EDT180.000.060.000.050.00-243125.00%
BABA200807P001850002020-07-31 3:51PM EDT185.000.100.000.320.00-536559144.14%
BABA200807P001900002020-08-03 3:33PM EDT190.000.020.010.33-0.05-71.43%5390135.16%
BABA200807P001925002020-07-31 2:42PM EDT192.500.110.000.640.00-2270143.16%
BABA200807P001950002020-08-03 3:06PM EDT195.000.020.010.05-0.03-60.00%12400100.78%
BABA200807P001975002020-07-30 1:03PM EDT197.500.080.000.440.00-143124.61%
BABA200807P002000002020-07-31 3:45PM EDT200.000.100.000.300.00-2161,542112.89%
BABA200807P002025002020-07-31 2:59PM EDT202.500.150.000.390.00-1182112.31%
BABA200807P002050002020-08-03 12:54PM EDT205.000.020.000.04-0.11-84.62%137481.25%
BABA200807P002075002020-08-03 9:44AM EDT207.500.080.000.23-0.11-57.89%216994.92%
BABA200807P002100002020-08-03 1:36PM EDT210.000.040.000.04-0.09-69.23%11268773.44%
BABA200807P002125002020-08-03 11:30AM EDT212.500.040.000.06-0.10-71.43%38837972.66%
BABA200807P002150002020-08-03 2:43PM EDT215.000.050.010.19-0.15-75.00%47666779.69%
BABA200807P002175002020-08-03 1:35PM EDT217.500.050.000.71-0.16-76.19%36639692.19%
BABA200807P002200002020-08-03 3:54PM EDT220.000.060.050.24-0.20-76.92%59064174.80%
BABA200807P002225002020-08-03 2:20PM EDT222.500.070.030.44-0.13-65.00%63525975.98%
BABA200807P002250002020-08-03 3:32PM EDT225.000.070.070.10-0.19-73.08%12527460.55%
BABA200807P002275002020-08-03 3:47PM EDT227.500.080.030.11-0.25-75.76%2530354.69%
BABA200807P002300002020-08-03 3:53PM EDT230.000.120.070.13-0.26-68.42%4322,34253.32%
BABA200807P002325002020-08-03 3:57PM EDT232.500.110.070.15-0.28-71.79%49321352.34%
BABA200807P002350002020-08-03 3:59PM EDT235.000.140.140.19-0.42-75.00%14349149.81%
BABA200807P002375002020-08-03 3:22PM EDT237.500.180.150.24-0.55-75.34%17062347.17%
BABA200807P002400002020-08-03 3:57PM EDT240.000.270.220.34-0.77-74.04%7132,26045.61%
BABA200807P002425002020-08-03 3:37PM EDT242.500.410.300.46-1.12-73.20%68398943.51%
BABA200807P002450002020-08-03 3:59PM EDT245.000.520.480.64-1.60-75.47%64671741.65%
BABA200807P002475002020-08-03 3:52PM EDT247.500.820.750.99-2.04-71.33%68841041.31%
BABA200807P002500002020-08-03 3:59PM EDT250.001.201.061.29-2.66-68.91%1,7691,45738.57%
BABA200807P002525002020-08-03 3:51PM EDT252.502.001.762.09-3.20-61.54%2,0151,95840.06%
BABA200807P002550002020-08-03 3:56PM EDT255.002.782.652.94-3.77-57.56%1,27166739.67%
BABA200807P002575002020-08-03 3:59PM EDT257.503.853.804.15-4.03-51.14%1,31325840.58%
BABA200807P002600002020-08-03 3:49PM EDT260.005.334.905.40-4.70-46.86%1,2861,24039.69%
BABA200807P002625002020-08-03 3:32PM EDT262.507.556.207.20-4.75-38.62%795641.99%
BABA200807P002650002020-08-03 2:40PM EDT265.009.308.409.00-6.13-39.73%256342.51%
BABA200807P002675002020-08-03 12:57PM EDT267.5011.2510.2511.20-5.84-34.17%264845.97%
BABA200807P002700002020-08-03 10:47AM EDT270.0011.9012.0513.60-6.94-36.84%54751.10%
BABA200807P002725002020-07-21 3:26PM EDT272.5018.7014.6015.800.00--1252.86%
BABA200807P002750002020-08-03 2:40PM EDT275.0018.1916.9518.20-4.81-20.91%350856.86%
BABA200807P002775002020-07-27 12:50PM EDT277.5028.5519.2521.150.00-101152.78%
BABA200807P002800002020-07-31 11:07AM EDT280.0029.4221.5523.450.00-11452.54%
BABA200807P002850002020-07-28 10:45AM EDT285.0036.1026.6028.300.00--159.47%
BABA200807P002900002020-07-29 11:18AM EDT290.0037.2031.6032.950.00--160.35%
BABA200807P002950002020-07-31 12:38PM EDT295.0046.0536.0538.000.00-3390.92%
BABA200807P003050002020-07-30 10:46AM EDT305.0054.1146.4048.250.00-5583.79%
BABA200807P003100002020-07-30 10:46AM EDT310.0059.1350.3554.000.00-5579.88%
BABA200807P003150002020-07-23 10:07AM EDT315.0062.0055.3559.500.00--1102.15%
BABA200807P003200002020-07-30 9:32AM EDT320.0067.6561.3563.450.00--1107.42%
BABA200807P003400002020-07-30 9:35AM EDT340.0087.4580.7583.550.00-30109.57%
BABA200807P003500002020-07-30 9:55AM EDT350.0099.0590.3093.950.00--1115.23%
BABA200807P003550002020-07-29 10:08AM EDT355.00101.2596.2098.700.00-413151.37%
BABA200807P003600002020-07-29 10:08AM EDT360.00106.25100.90102.950.00-15180.27%
BABA200807P003650002020-07-24 12:42PM EDT365.00117.50106.20108.750.00-16163.67%