Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
252.10-13.58 (-5.11%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C001250002020-08-07 10:57AM EDT125.00132.05126.00128.40-7.93-5.67%24202.73%
BABA200814C001500002020-07-20 10:32AM EDT150.00104.7699.70103.400.00-11229.00%
BABA200814C001600002020-07-09 11:19AM EDT160.0096.9089.7594.500.00-3644117.19%
BABA200814C001750002020-07-02 12:18PM EDT175.0048.3074.2078.600.00-21175.98%
BABA200814C001800002020-08-07 3:08PM EDT180.0071.2669.9073.50-3.74-4.99%71162.26%
BABA200814C001850002020-07-31 10:08AM EDT185.0067.1066.2068.550.00-3636111.23%
BABA200814C001925002020-07-31 11:35AM EDT192.5058.4058.7561.100.00-1828101.47%
BABA200814C001950002020-07-07 3:59PM EDT195.0042.4568.3071.550.00--82278.69%
BABA200814C002000002020-08-07 1:31PM EDT200.0051.4351.3053.70-12.09-19.03%1581,37492.38%
BABA200814C002050002020-08-03 2:48PM EDT205.0052.3946.4048.750.00-1186.82%
BABA200814C002075002020-07-09 2:56PM EDT207.5055.1043.9046.300.00-252583.40%
BABA200814C002100002020-08-07 12:09PM EDT210.0043.9841.5043.85-8.52-16.23%11881.45%
BABA200814C002125002020-08-05 1:32PM EDT212.5052.8839.0541.400.00-515778.52%
BABA200814C002150002020-08-07 12:09PM EDT215.0039.0336.6038.95-10.52-21.23%31175.44%
BABA200814C002175002020-08-03 10:43AM EDT217.5037.9934.2036.55-4.73-11.07%21273.36%
BABA200814C002200002020-08-07 2:31PM EDT220.0030.7031.7534.15-13.85-31.09%52,15970.46%
BABA200814C002225002020-08-07 3:25PM EDT222.5028.7429.3531.75-8.91-23.67%32967.82%
BABA200814C002250002020-08-07 3:51PM EDT225.0027.6427.0029.35-8.51-23.54%176265.36%
BABA200814C002275002020-08-07 2:52PM EDT227.5023.8524.6527.00-9.62-28.74%31062.94%
BABA200814C002300002020-08-07 3:58PM EDT230.0023.4523.0024.70-12.25-34.31%5417565.14%
BABA200814C002325002020-08-07 3:25PM EDT232.5020.7020.5523.60-11.00-34.70%613568.12%
BABA200814C002350002020-08-07 3:51PM EDT235.0018.5018.4520.00-12.00-39.34%7852058.74%
BABA200814C002375002020-08-07 12:25PM EDT237.5017.6015.8018.05-6.05-25.58%341455.18%
BABA200814C002400002020-08-07 3:53PM EDT240.0014.8514.5515.20-10.26-40.86%1041,11153.59%
BABA200814C002425002020-08-07 3:26PM EDT242.5011.5012.6013.50-11.22-49.38%193653.17%
BABA200814C002450002020-08-07 3:52PM EDT245.0010.8010.0511.35-10.20-48.57%13429752.83%
BABA200814C002475002020-08-07 3:58PM EDT247.509.379.159.60-10.18-52.07%48621851.18%
BABA200814C002500002020-08-07 3:57PM EDT250.007.857.307.95-7.75-49.68%3,1071,40849.39%
BABA200814C002525002020-08-07 3:59PM EDT252.506.606.456.70-6.80-50.75%1,15136649.50%
BABA200814C002550002020-08-07 3:59PM EDT255.005.255.255.40-7.30-58.17%5,9901,39548.21%
BABA200814C002575002020-08-07 3:59PM EDT257.504.454.354.40-5.54-55.46%4,0992,72848.02%
BABA200814C002600002020-08-07 3:59PM EDT260.003.553.503.60-5.20-59.43%9,6664,00848.34%
BABA200814C002625002020-08-07 3:58PM EDT262.502.872.822.99-4.43-60.68%4,4641,13449.22%
BABA200814C002650002020-08-07 3:59PM EDT265.002.302.332.35-3.65-61.34%7,2952,81848.93%
BABA200814C002675002020-08-07 3:58PM EDT267.501.901.862.06-3.09-61.92%3,3541,00550.05%
BABA200814C002700002020-08-07 3:59PM EDT270.001.551.551.60-2.40-60.76%6,9515,10850.49%
BABA200814C002725002020-08-07 3:57PM EDT272.501.301.081.30-1.95-60.00%2,57335850.02%
BABA200814C002750002020-08-07 3:59PM EDT275.001.071.061.10-1.73-61.79%3,0293,09852.47%
BABA200814C002775002020-08-07 3:59PM EDT277.500.880.601.07-1.24-58.49%4061,21252.44%
BABA200814C002800002020-08-07 3:59PM EDT280.000.770.720.80-0.99-56.25%2,8991,74754.69%
BABA200814C002850002020-08-07 3:57PM EDT285.000.610.400.65-0.55-47.41%50796956.49%
BABA200814C002900002020-08-07 3:57PM EDT290.000.430.410.50-0.38-46.91%2,1692,15560.79%
BABA200814C002950002020-08-07 3:56PM EDT295.000.320.200.51-0.34-51.52%37026863.57%
BABA200814C003000002020-08-07 3:58PM EDT300.000.320.260.38-0.13-28.89%8701,54467.72%
BABA200814C003050002020-08-07 3:58PM EDT305.000.260.170.35-0.09-25.71%18913270.41%
BABA200814C003100002020-08-07 3:59PM EDT310.000.240.100.26-0.01-4.00%13050071.19%
BABA200814C003150002020-08-07 1:57PM EDT315.000.160.000.41-0.05-23.81%1348077.25%
BABA200814C003200002020-08-07 3:52PM EDT320.000.320.010.38+0.15+88.24%710181.25%
BABA200814C003250002020-08-06 2:43PM EDT325.000.100.080.36-0.04-28.57%36087.11%
BABA200814C003300002020-08-07 3:57PM EDT330.000.120.040.35+0.02+20.00%6721489.94%
BABA200814C003350002020-08-07 3:00PM EDT335.000.080.030.12-0.01-11.11%124183.20%
BABA200814C003400002020-08-06 10:20AM EDT340.000.050.010.320.00-54696.09%
BABA200814C003450002020-08-03 3:49PM EDT345.000.050.010.310.00-304199.61%
BABA200814C003500002020-08-07 3:57PM EDT350.000.030.010.10-0.02-40.00%28491.02%
BABA200814C003550002020-08-07 12:40PM EDT355.000.080.010.30+0.03+60.00%120106.84%
BABA200814C003600002020-08-07 12:50PM EDT360.000.060.000.30+0.03+100.00%153109.96%
BABA200814C003650002020-08-07 3:31PM EDT365.000.040.010.290.00-1527113.67%
BABA200814C003700002020-08-06 10:12AM EDT370.000.030.000.290.00-215116.80%
BABA200814C003750002020-08-05 12:51PM EDT375.000.020.000.290.00-13120.12%
BABA200814C003800002020-08-03 10:17AM EDT380.000.010.010.280.00-12123.63%
BABA200814C003850002020-08-05 2:32PM EDT385.000.030.000.280.00-138126.37%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P001250002020-08-07 2:26PM EDT125.000.030.000.02-2.56-98.84%615162.50%
BABA200814P001400002020-08-07 1:17PM EDT140.000.040.000.05-0.01-20.00%476149.22%
BABA200814P001550002020-08-07 9:56AM EDT155.000.020.000.11-0.04-66.67%19135.16%
BABA200814P001600002020-08-07 3:53PM EDT160.000.070.000.11+0.04+133.33%10526127.34%
BABA200814P001650002020-08-07 3:59PM EDT165.000.090.000.14+0.01+12.50%724122.66%
BABA200814P001700002020-08-07 1:47PM EDT170.000.150.000.15+0.05+50.00%10363115.63%
BABA200814P001750002020-08-07 2:17PM EDT175.000.150.000.17+0.09+150.00%1495109.57%
BABA200814P001800002020-08-07 1:47PM EDT180.000.170.000.19-0.01-5.56%103108103.32%
BABA200814P001850002020-08-07 3:38PM EDT185.000.170.110.20+0.02+13.33%239360102.15%
BABA200814P001900002020-08-07 3:53PM EDT190.000.210.000.49+0.04+23.53%66819100.98%
BABA200814P001925002020-08-07 3:08PM EDT192.500.160.000.49-0.02-11.11%94696.97%
BABA200814P001950002020-08-07 3:36PM EDT195.000.230.040.50+0.04+21.05%2193994.43%
BABA200814P001975002020-08-07 2:13PM EDT197.500.250.200.40+0.09+56.25%1,0492191.99%
BABA200814P002000002020-08-07 3:52PM EDT200.000.300.030.37+0.22+275.00%3,06957782.32%
BABA200814P002025002020-08-07 3:51PM EDT202.500.390.330.64+0.27+225.00%112191.41%
BABA200814P002050002020-08-07 3:46PM EDT205.000.460.100.60+0.07+17.95%289682.03%
BABA200814P002075002020-08-07 3:58PM EDT207.500.490.120.73+0.38+345.45%1024480.86%
BABA200814P002100002020-08-07 3:45PM EDT210.000.480.462.53+0.30+166.67%34254101.95%
BABA200814P002125002020-08-07 3:42PM EDT212.500.550.202.59+0.39+243.75%344295.14%
BABA200814P002150002020-08-07 3:59PM EDT215.000.560.250.66+0.37+194.74%10713669.43%
BABA200814P002175002020-08-07 3:40PM EDT217.500.620.600.81+0.37+148.00%463971.78%
BABA200814P002200002020-08-07 3:53PM EDT220.000.710.500.85+0.56+373.33%1,79525966.70%
BABA200814P002225002020-08-07 3:37PM EDT222.500.800.463.50+0.53+196.30%637083.89%
BABA200814P002250002020-08-07 3:48PM EDT225.000.940.931.03+0.70+291.67%38965763.72%
BABA200814P002275002020-08-07 3:45PM EDT227.501.170.711.19+0.98+515.79%1371,01358.57%
BABA200814P002300002020-08-07 3:56PM EDT230.001.251.002.00+1.07+594.44%54064761.89%
BABA200814P002325002020-08-07 3:52PM EDT232.501.441.411.65+1.24+620.00%28349957.18%
BABA200814P002350002020-08-07 3:59PM EDT235.001.831.691.84+1.61+731.82%95781154.76%
BABA200814P002375002020-08-07 3:59PM EDT237.502.171.702.25+1.85+578.13%5931,03051.60%
BABA200814P002400002020-08-07 3:59PM EDT240.002.542.492.62+2.20+647.06%2,8821,00851.55%
BABA200814P002425002020-08-07 3:58PM EDT242.503.203.003.20+2.76+627.27%57154850.21%
BABA200814P002450002020-08-07 3:58PM EDT245.003.903.604.60+3.38+650.00%2,3571,12651.66%
BABA200814P002475002020-08-07 3:58PM EDT247.504.704.504.80+4.02+591.18%1,60717149.68%
BABA200814P002500002020-08-07 3:59PM EDT250.005.705.505.75+4.78+519.57%4,50894748.66%
BABA200814P002525002020-08-07 3:56PM EDT252.506.816.608.00+5.41+386.43%1,4671,44550.94%
BABA200814P002550002020-08-07 3:59PM EDT255.008.167.958.35+6.43+371.68%4,42693648.57%
BABA200814P002575002020-08-07 3:46PM EDT257.509.708.659.95+7.33+309.28%6682,42049.15%
BABA200814P002600002020-08-07 3:57PM EDT260.0011.3011.3012.40+8.20+264.52%42091851.07%
BABA200814P002625002020-08-07 3:47PM EDT262.5013.5712.6514.20+9.32+219.29%14158455.88%
BABA200814P002650002020-08-07 3:52PM EDT265.0014.8514.8515.65+9.30+167.57%16976952.54%
BABA200814P002675002020-08-07 1:34PM EDT267.5019.5014.7018.30+11.39+140.44%75159.00%
BABA200814P002700002020-08-07 3:50PM EDT270.0019.5016.9019.90+8.84+82.93%1378355.08%
BABA200814P002750002020-08-07 2:19PM EDT275.0027.5021.5025.00+15.20+123.58%115364.94%
BABA200814P002775002020-07-31 9:36AM EDT277.5025.7023.8527.300.00-3466.87%
BABA200814P002800002020-08-06 3:44PM EDT280.0016.7826.1028.900.00-21558.69%
BABA200814P002850002020-08-06 1:41PM EDT285.0023.4231.1534.450.00-101374.02%
BABA200814P003000002020-08-05 1:38PM EDT300.0036.8546.8549.150.00-1456.64%
BABA200814P003050002020-07-09 11:54AM EDT305.0049.5651.8054.100.00-2256.25%
BABA200814P003100002020-07-09 11:54AM EDT310.0054.1056.7559.100.00-4255.86%
BABA200814P003400002020-08-03 9:55AM EDT340.0081.7586.6589.050.00-11132.32%