Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
233.89+3.39 (+1.47%)
At close: 4:00PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210312C00160000 | 2021-03-04 10:02AM EST | 160.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA210312C00180000 | 2021-02-10 3:55PM EST | 180.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA210312C00190000 | 2021-03-05 10:52AM EST | 190.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA210312C00195000 | 2021-02-23 3:07PM EST | 195.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312C00200000 | 2021-03-05 3:31PM EST | 200.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| BABA210312C00205000 | 2021-03-04 10:46AM EST | 205.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210312C00210000 | 2021-03-05 10:32AM EST | 210.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312C00212500 | 2021-03-05 12:06PM EST | 212.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312C00215000 | 2021-03-05 3:47PM EST | 215.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BABA210312C00217500 | 2021-03-04 11:13AM EST | 217.50 | 17.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA210312C00220000 | 2021-03-05 2:02PM EST | 220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA210312C00222500 | 2021-03-05 3:45PM EST | 222.50 | 13.54 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BABA210312C00225000 | 2021-03-05 3:59PM EST | 225.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| BABA210312C00227500 | 2021-03-05 3:10PM EST | 227.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BABA210312C00230000 | 2021-03-05 3:59PM EST | 230.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.00% |
| BABA210312C00232500 | 2021-03-05 3:59PM EST | 232.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 0.00% |
| BABA210312C00235000 | 2021-03-05 3:59PM EST | 235.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3,011 | 0 | 1.56% |
| BABA210312C00237500 | 2021-03-05 3:59PM EST | 237.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,101 | 0 | 3.13% |
| BABA210312C00240000 | 2021-03-05 3:59PM EST | 240.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 6.25% |
| BABA210312C00242500 | 2021-03-05 3:58PM EST | 242.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 6.25% |
| BABA210312C00245000 | 2021-03-05 3:59PM EST | 245.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,363 | 0 | 12.50% |
| BABA210312C00247500 | 2021-03-05 3:59PM EST | 247.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 12.50% |
| BABA210312C00250000 | 2021-03-05 3:59PM EST | 250.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 12.50% |
| BABA210312C00252500 | 2021-03-05 3:59PM EST | 252.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| BABA210312C00255000 | 2021-03-05 3:59PM EST | 255.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| BABA210312C00257500 | 2021-03-05 3:51PM EST | 257.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| BABA210312C00260000 | 2021-03-05 3:46PM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 25.00% |
| BABA210312C00262500 | 2021-03-05 3:59PM EST | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| BABA210312C00265000 | 2021-03-05 3:59PM EST | 265.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| BABA210312C00267500 | 2021-03-05 3:54PM EST | 267.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| BABA210312C00270000 | 2021-03-05 3:59PM EST | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| BABA210312C00272500 | 2021-03-05 3:48PM EST | 272.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BABA210312C00275000 | 2021-03-05 3:28PM EST | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BABA210312C00277500 | 2021-03-05 11:48AM EST | 277.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 25.00% |
| BABA210312C00280000 | 2021-03-05 3:44PM EST | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BABA210312C00282500 | 2021-03-05 10:31AM EST | 282.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA210312C00285000 | 2021-03-05 3:16PM EST | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BABA210312C00287500 | 2021-03-05 10:59AM EST | 287.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA210312C00290000 | 2021-03-05 2:46PM EST | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| BABA210312C00292500 | 2021-03-05 3:10PM EST | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BABA210312C00295000 | 2021-03-05 3:09PM EST | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA210312C00300000 | 2021-03-05 3:50PM EST | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| BABA210312C00305000 | 2021-03-05 3:47PM EST | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| BABA210312C00310000 | 2021-03-04 12:19PM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA210312C00315000 | 2021-03-05 2:11PM EST | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA210312C00320000 | 2021-03-05 3:17PM EST | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00325000 | 2021-03-05 11:55AM EST | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA210312C00330000 | 2021-03-03 2:34PM EST | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| BABA210312C00335000 | 2021-03-04 10:18AM EST | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BABA210312C00340000 | 2021-03-03 1:04PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BABA210312C00345000 | 2021-03-05 10:10AM EST | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA210312C00350000 | 2021-03-04 1:28PM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BABA210312C00355000 | 2021-03-04 10:23AM EST | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| BABA210312C00360000 | 2021-03-03 12:34PM EST | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BABA210312C00365000 | 2021-03-04 9:59AM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BABA210312C00370000 | 2021-03-04 9:58AM EST | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00375000 | 2021-03-03 1:57PM EST | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BABA210312C00380000 | 2021-03-04 9:58AM EST | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00385000 | 2021-03-03 12:40PM EST | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| BABA210312C00390000 | 2021-03-03 12:22PM EST | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA210312C00395000 | 2021-03-03 12:15PM EST | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00400000 | 2021-03-03 2:03PM EST | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| BABA210312C00405000 | 2021-03-04 9:57AM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210312P00135000 | 2021-03-04 1:44PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312P00140000 | 2021-03-05 1:19PM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA210312P00145000 | 2021-03-05 1:36PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BABA210312P00150000 | 2021-03-05 2:48PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BABA210312P00155000 | 2021-03-05 3:23PM EST | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| BABA210312P00160000 | 2021-03-05 2:00PM EST | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BABA210312P00165000 | 2021-03-05 3:58PM EST | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BABA210312P00170000 | 2021-03-05 3:54PM EST | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| BABA210312P00175000 | 2021-03-05 11:36AM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA210312P00180000 | 2021-03-05 3:56PM EST | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 50.00% |
| BABA210312P00185000 | 2021-03-05 3:17PM EST | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BABA210312P00190000 | 2021-03-05 2:50PM EST | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BABA210312P00195000 | 2021-03-05 3:43PM EST | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| BABA210312P00200000 | 2021-03-05 3:57PM EST | 200.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| BABA210312P00205000 | 2021-03-05 3:46PM EST | 205.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| BABA210312P00210000 | 2021-03-05 3:58PM EST | 210.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BABA210312P00212500 | 2021-03-05 3:59PM EST | 212.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BABA210312P00215000 | 2021-03-05 3:57PM EST | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| BABA210312P00217500 | 2021-03-05 3:58PM EST | 217.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BABA210312P00220000 | 2021-03-05 3:59PM EST | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| BABA210312P00222500 | 2021-03-05 3:47PM EST | 222.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| BABA210312P00225000 | 2021-03-05 3:59PM EST | 225.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 6.25% |
| BABA210312P00227500 | 2021-03-05 3:59PM EST | 227.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| BABA210312P00230000 | 2021-03-05 3:58PM EST | 230.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 3.13% |
| BABA210312P00232500 | 2021-03-05 3:59PM EST | 232.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 1.56% |
| BABA210312P00235000 | 2021-03-05 3:56PM EST | 235.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| BABA210312P00237500 | 2021-03-05 3:59PM EST | 237.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| BABA210312P00240000 | 2021-03-05 3:59PM EST | 240.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.00% |
| BABA210312P00242500 | 2021-03-05 3:59PM EST | 242.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| BABA210312P00245000 | 2021-03-05 3:59PM EST | 245.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| BABA210312P00247500 | 2021-03-05 3:48PM EST | 247.50 | 13.58 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BABA210312P00250000 | 2021-03-05 3:59PM EST | 250.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| BABA210312P00252500 | 2021-03-05 3:57PM EST | 252.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA210312P00255000 | 2021-03-05 3:42PM EST | 255.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA210312P00257500 | 2021-03-05 3:05PM EST | 257.50 | 23.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA210312P00260000 | 2021-03-05 3:42PM EST | 260.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BABA210312P00262500 | 2021-03-05 3:29PM EST | 262.50 | 27.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BABA210312P00265000 | 2021-03-05 3:01PM EST | 265.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA210312P00267500 | 2021-03-05 2:06PM EST | 267.50 | 34.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA210312P00270000 | 2021-03-05 10:44AM EST | 270.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BABA210312P00272500 | 2021-03-05 11:51AM EST | 272.50 | 43.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA210312P00275000 | 2021-03-05 2:15PM EST | 275.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA210312P00277500 | 2021-02-22 11:36AM EST | 277.50 | 23.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00280000 | 2021-03-05 3:24PM EST | 280.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00282500 | 2021-03-04 9:41AM EST | 282.50 | 47.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BABA210312P00285000 | 2021-03-03 11:59AM EST | 285.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA210312P00287500 | 2021-03-03 11:59AM EST | 287.50 | 49.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA210312P00290000 | 2021-03-05 10:22AM EST | 290.00 | 58.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210312P00292500 | 2021-02-23 2:12PM EST | 292.50 | 42.55 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| BABA210312P00295000 | 2021-03-05 10:34AM EST | 295.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00300000 | 2021-03-04 1:26PM EST | 300.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00305000 | 2021-02-18 1:38PM EST | 305.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA210312P00320000 | 2021-02-25 3:39PM EST | 320.00 | 79.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00345000 | 2021-02-25 10:04AM EST | 345.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA210312P00350000 | 2021-03-01 11:35AM EST | 350.00 | 110.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
