Australia markets closed

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
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210312C001600002021-03-04 10:02AM EST160.0074.150.000.000.00--00.00%
BABA210312C001800002021-02-10 3:55PM EST180.0088.400.000.000.00-200.00%
BABA210312C001900002021-03-05 10:52AM EST190.0041.690.000.000.00-1500.00%
BABA210312C001950002021-02-23 3:07PM EST195.0059.500.000.000.00-100.00%
BABA210312C002000002021-03-05 3:31PM EST200.0035.100.000.000.00-20200.00%
BABA210312C002050002021-03-04 10:46AM EST205.0029.850.000.000.00-300.00%
BABA210312C002100002021-03-05 10:32AM EST210.0021.530.000.000.00-100.00%
BABA210312C002125002021-03-05 12:06PM EST212.5019.000.000.000.00-100.00%
BABA210312C002150002021-03-05 3:47PM EST215.0020.620.000.000.00-3300.00%
BABA210312C002175002021-03-04 11:13AM EST217.5017.720.000.000.00--00.00%
BABA210312C002200002021-03-05 2:02PM EST220.0015.000.000.000.00-5900.00%
BABA210312C002225002021-03-05 3:45PM EST222.5013.540.000.000.00-7400.00%
BABA210312C002250002021-03-05 3:59PM EST225.0011.350.000.000.00-13100.00%
BABA210312C002275002021-03-05 3:10PM EST227.509.500.000.000.00-10600.00%
BABA210312C002300002021-03-05 3:59PM EST230.007.190.000.000.00-79600.00%
BABA210312C002325002021-03-05 3:59PM EST232.505.750.000.000.00-1,07500.00%
BABA210312C002350002021-03-05 3:59PM EST235.004.300.000.000.00-3,01101.56%
BABA210312C002375002021-03-05 3:59PM EST237.503.100.000.000.00-2,10103.13%
BABA210312C002400002021-03-05 3:59PM EST240.002.330.000.000.00-1,81206.25%
BABA210312C002425002021-03-05 3:58PM EST242.501.800.000.000.00-1,14906.25%
BABA210312C002450002021-03-05 3:59PM EST245.001.160.000.000.00-2,363012.50%
BABA210312C002475002021-03-05 3:59PM EST247.500.840.000.000.00-909012.50%
BABA210312C002500002021-03-05 3:59PM EST250.000.590.000.000.00-2,021012.50%
BABA210312C002525002021-03-05 3:59PM EST252.500.450.000.000.00-495012.50%
BABA210312C002550002021-03-05 3:59PM EST255.000.360.000.000.00-570012.50%
BABA210312C002575002021-03-05 3:51PM EST257.500.290.000.000.00-341025.00%
BABA210312C002600002021-03-05 3:46PM EST260.000.250.000.000.00-1,253025.00%
BABA210312C002625002021-03-05 3:59PM EST262.500.200.000.000.00-118025.00%
BABA210312C002650002021-03-05 3:59PM EST265.000.170.000.000.00-345025.00%
BABA210312C002675002021-03-05 3:54PM EST267.500.150.000.000.00-63025.00%
BABA210312C002700002021-03-05 3:59PM EST270.000.100.000.000.00-211025.00%
BABA210312C002725002021-03-05 3:48PM EST272.500.120.000.000.00-40025.00%
BABA210312C002750002021-03-05 3:28PM EST275.000.100.000.000.00-22025.00%
BABA210312C002775002021-03-05 11:48AM EST277.500.090.000.000.00-1,132025.00%
BABA210312C002800002021-03-05 3:44PM EST280.000.080.000.000.00-15025.00%
BABA210312C002825002021-03-05 10:31AM EST282.500.080.000.000.00-5025.00%
BABA210312C002850002021-03-05 3:16PM EST285.000.060.000.000.00-34025.00%
BABA210312C002875002021-03-05 10:59AM EST287.500.080.000.000.00-5050.00%
BABA210312C002900002021-03-05 2:46PM EST290.000.060.000.000.00-135050.00%
BABA210312C002925002021-03-05 3:10PM EST292.500.050.000.000.00-24050.00%
BABA210312C002950002021-03-05 3:09PM EST295.000.040.000.000.00-17050.00%
BABA210312C003000002021-03-05 3:50PM EST300.000.030.000.000.00-194050.00%
BABA210312C003050002021-03-05 3:47PM EST305.000.030.000.000.00-38050.00%
BABA210312C003100002021-03-04 12:19PM EST310.000.050.000.000.00-17050.00%
BABA210312C003150002021-03-05 2:11PM EST315.000.020.000.000.00-2050.00%
BABA210312C003200002021-03-05 3:17PM EST320.000.020.000.000.00-10050.00%
BABA210312C003250002021-03-05 11:55AM EST325.000.030.000.000.00-8050.00%
BABA210312C003300002021-03-03 2:34PM EST330.000.060.000.000.00-46050.00%
BABA210312C003350002021-03-04 10:18AM EST335.000.050.000.000.00-16050.00%
BABA210312C003400002021-03-03 1:04PM EST340.000.050.000.000.00-41050.00%
BABA210312C003450002021-03-05 10:10AM EST345.000.040.000.000.00-1050.00%
BABA210312C003500002021-03-04 1:28PM EST350.000.030.000.000.00-23050.00%
BABA210312C003550002021-03-04 10:23AM EST355.000.030.000.000.00-165050.00%
BABA210312C003600002021-03-03 12:34PM EST360.000.040.000.000.00-136050.00%
BABA210312C003650002021-03-04 9:59AM EST365.000.030.000.000.00-60050.00%
BABA210312C003700002021-03-04 9:58AM EST370.000.030.000.000.00-10050.00%
BABA210312C003750002021-03-03 1:57PM EST375.000.030.000.000.00-36050.00%
BABA210312C003800002021-03-04 9:58AM EST380.000.030.000.000.00-10050.00%
BABA210312C003850002021-03-03 12:40PM EST385.000.030.000.000.00-94050.00%
BABA210312C003900002021-03-03 12:22PM EST390.000.030.000.000.00--050.00%
BABA210312C003950002021-03-03 12:15PM EST395.000.030.000.000.00-10050.00%
BABA210312C004000002021-03-03 2:03PM EST400.000.020.000.000.00-146050.00%
BABA210312C004050002021-03-04 9:57AM EST405.000.010.000.000.00-272050.00%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210312P001350002021-03-04 1:44PM EST135.000.020.000.000.00-10050.00%
BABA210312P001400002021-03-05 1:19PM EST140.000.040.000.000.00-12050.00%
BABA210312P001450002021-03-05 1:36PM EST145.000.050.000.000.00-26050.00%
BABA210312P001500002021-03-05 2:48PM EST150.000.050.000.000.00-26050.00%
BABA210312P001550002021-03-05 3:23PM EST155.000.060.000.000.00-65050.00%
BABA210312P001600002021-03-05 2:00PM EST160.000.070.000.000.00-25050.00%
BABA210312P001650002021-03-05 3:58PM EST165.000.070.000.000.00-23050.00%
BABA210312P001700002021-03-05 3:54PM EST170.000.120.000.000.00-259050.00%
BABA210312P001750002021-03-05 11:36AM EST175.000.150.000.000.00-12050.00%
BABA210312P001800002021-03-05 3:56PM EST180.000.140.000.000.00-552050.00%
BABA210312P001850002021-03-05 3:17PM EST185.000.180.000.000.00-36050.00%
BABA210312P001900002021-03-05 2:50PM EST190.000.240.000.000.00-18050.00%
BABA210312P001950002021-03-05 3:43PM EST195.000.260.000.000.00-98025.00%
BABA210312P002000002021-03-05 3:57PM EST200.000.320.000.000.00-116025.00%
BABA210312P002050002021-03-05 3:46PM EST205.000.380.000.000.00-65025.00%
BABA210312P002100002021-03-05 3:58PM EST210.000.510.000.000.00-200025.00%
BABA210312P002125002021-03-05 3:59PM EST212.500.650.000.000.00-19025.00%
BABA210312P002150002021-03-05 3:57PM EST215.000.750.000.000.00-121012.50%
BABA210312P002175002021-03-05 3:58PM EST217.500.960.000.000.00-52012.50%
BABA210312P002200002021-03-05 3:59PM EST220.001.300.000.000.00-489012.50%
BABA210312P002225002021-03-05 3:47PM EST222.501.400.000.000.00-326012.50%
BABA210312P002250002021-03-05 3:59PM EST225.001.900.000.000.00-1,27906.25%
BABA210312P002275002021-03-05 3:59PM EST227.502.420.000.000.00-32806.25%
BABA210312P002300002021-03-05 3:58PM EST230.003.040.000.000.00-68303.13%
BABA210312P002325002021-03-05 3:59PM EST232.504.000.000.000.00-1,28901.56%
BABA210312P002350002021-03-05 3:56PM EST235.004.900.000.000.00-65200.00%
BABA210312P002375002021-03-05 3:59PM EST237.506.550.000.000.00-18800.00%
BABA210312P002400002021-03-05 3:59PM EST240.008.350.000.000.00-83300.00%
BABA210312P002425002021-03-05 3:59PM EST242.5010.400.000.000.00-14600.00%
BABA210312P002450002021-03-05 3:59PM EST245.0011.800.000.000.00-25200.00%
BABA210312P002475002021-03-05 3:48PM EST247.5013.580.000.000.00-8100.00%
BABA210312P002500002021-03-05 3:59PM EST250.0016.530.000.000.00-21400.00%
BABA210312P002525002021-03-05 3:57PM EST252.5018.100.000.000.00-1500.00%
BABA210312P002550002021-03-05 3:42PM EST255.0020.350.000.000.00-2600.00%
BABA210312P002575002021-03-05 3:05PM EST257.5023.140.000.000.00-2000.00%
BABA210312P002600002021-03-05 3:42PM EST260.0025.310.000.000.00-3100.00%
BABA210312P002625002021-03-05 3:29PM EST262.5027.850.000.000.00-5100.00%
BABA210312P002650002021-03-05 3:01PM EST265.0030.560.000.000.00-2000.00%
BABA210312P002675002021-03-05 2:06PM EST267.5034.300.000.000.00-1100.00%
BABA210312P002700002021-03-05 10:44AM EST270.0040.050.000.000.00-3100.00%
BABA210312P002725002021-03-05 11:51AM EST272.5043.580.000.000.00-2400.00%
BABA210312P002750002021-03-05 2:15PM EST275.0042.380.000.000.00-1100.00%
BABA210312P002775002021-02-22 11:36AM EST277.5023.710.000.000.00-100.00%
BABA210312P002800002021-03-05 3:24PM EST280.0045.250.000.000.00-100.00%
BABA210312P002825002021-03-04 9:41AM EST282.5047.200.000.000.00-10000.00%
BABA210312P002850002021-03-03 11:59AM EST285.0046.580.000.000.00-900.00%
BABA210312P002875002021-03-03 11:59AM EST287.5049.170.000.000.00-900.00%
BABA210312P002900002021-03-05 10:22AM EST290.0058.120.000.000.00-300.00%
BABA210312P002925002021-02-23 2:12PM EST292.5042.550.000.000.00-42000.00%
BABA210312P002950002021-03-05 10:34AM EST295.0064.950.000.000.00-100.00%
BABA210312P003000002021-03-04 1:26PM EST300.0069.900.000.000.00-100.00%
BABA210312P003050002021-02-18 1:38PM EST305.0040.850.000.000.00--00.00%
BABA210312P003200002021-02-25 3:39PM EST320.0079.070.000.000.00-100.00%
BABA210312P003450002021-02-25 10:04AM EST345.0096.250.000.000.00--00.00%
BABA210312P003500002021-03-01 11:35AM EST350.00110.060.000.000.00-100.00%