U.S. Markets closed

Alibaba Group Holding Limited (BABA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.63+0.82 (+0.67%)
At close: 4:00PM EDT

123.71 0.08 (0.06%)
After hours: 7:59PM EDT

People also watch
FBTWTRTSLANFLXGPRO
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00BABA170526C0008000043.7543.3543.950.000.00%123312.50%
90.00BABA170526C0009000026.7026.7027.100.000.00%110.00%
92.00BABA170526C0009200031.6531.4531.900.481.54%106242.19%
93.00BABA170526C0009300030.1130.3530.950.000.00%34212.50%
95.00BABA170526C0009500029.5028.3528.900.000.00%44289.06%
95.50BABA170526C0009550028.2427.3028.150.000.00%715193.75%
100.00BABA170526C0010000025.0023.1023.703.1514.42%330192.19%
101.00BABA170526C0010100018.5119.1019.650.000.00%230.00%
102.00BABA170526C0010200011.209.8510.100.000.00%550.00%
103.00BABA170526C0010300016.9017.1517.700.000.00%550.00%
105.00BABA170526C0010500018.7518.3518.900.794.40%520194.92%
106.00BABA170526C001060007.356.807.000.000.00%130.00%
107.00BABA170526C0010700016.0216.4516.950.000.00%460137.89%
108.00BABA170526C0010800017.0114.7515.657.4377.56%463109.38%
109.00BABA170526C0010900013.2014.2014.900.000.00%512158.40%
110.00BABA170526C0011000013.8313.4513.901.5912.99%85214107.03%
111.00BABA170526C0011100013.4012.4512.951.7515.02%35100107.42%
112.00BABA170526C0011200012.2511.4011.951.3011.87%22135692.97%
113.00BABA170526C0011300011.1010.4010.801.0510.45%15135109.57%
114.00BABA170526C001140009.709.409.800.657.18%11195100.98%
115.00BABA170526C001150007.608.458.80-0.25-3.18%15199092.38%
116.00BABA170526C001160007.727.457.800.7711.08%2150883.59%
117.00BABA170526C001170006.846.556.800.8013.25%14877657.03%
118.00BABA170526C001180006.005.455.800.9017.65%3074565.82%
119.00BABA170526C001190004.854.454.700.9524.36%2551,08946.09%
120.00BABA170526C001200003.753.453.750.7424.58%4701,55743.16%
121.00BABA170526C001210002.752.532.710.7638.19%52069230.47%
122.00BABA170526C001220001.821.651.810.5846.77%3,0262,97228.03%
123.00BABA170526C001230000.860.840.930.1826.47%6,7892,84521.73%
124.00BABA170526C001240000.390.320.390.0825.81%6,1583,69221.49%
125.00BABA170526C001250000.130.120.140.000.00%5,9277,13822.66%
126.00BABA170526C001260000.050.030.06-0.02-28.57%3,0862,56425.78%
127.00BABA170526C001270000.020.010.02-0.01-33.33%3241,99927.34%
128.00BABA170526C001280000.020.000.03-0.01-33.33%642,45335.94%
129.00BABA170526C001290000.010.000.030.000.00%1488542.58%
130.00BABA170526C001300000.010.000.010.000.00%545,27241.41%
131.00BABA170526C001310000.010.000.02-0.01-50.00%243651.56%
132.00BABA170526C001320000.040.000.010.000.00%5061152.34%
133.00BABA170526C001330000.010.000.010.000.00%291,39753.13%
134.00BABA170526C001340000.020.000.020.000.00%1027962.50%
135.00BABA170526C001350000.010.000.010.000.00%441,46662.50%
136.00BABA170526C001360000.020.000.020.000.00%1011973.44%
137.00BABA170526C001370000.020.000.020.000.00%3014878.13%
138.00BABA170526C001380000.050.000.070.000.00%106596.88%
139.00BABA170526C001390000.040.000.060.000.00%595399.61%
140.00BABA170526C001400000.010.000.010.000.00%10056884.38%
141.00BABA170526C001410000.050.000.060.000.00%17110.16%
142.00BABA170526C001420000.010.000.020.000.00%437101.56%
143.00BABA170526C001430000.020.000.060.000.00%5051120.31%
144.00BABA170526C001440000.010.000.050.000.00%123122.66%
145.00BABA170526C001450000.010.010.03-0.01-50.00%271648123.44%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00BABA170526P000800000.010.000.020.000.00%11293.75%
85.00BABA170526P000850000.070.040.090.000.00%10314.06%
92.00BABA170526P000920000.140.130.19-0.18-56.25%103290.63%
93.00BABA170526P000930000.030.000.040.000.00%22212.50%
95.00BABA170526P000950000.010.000.02-0.03-75.00%223184.38%
96.00BABA170526P000960000.140.070.110.000.00%12232.03%
97.00BABA170526P000970000.050.000.040.000.00%1017184.38%
97.50BABA170526P000975000.050.040.08-0.92-94.85%316207.03%
98.00BABA170526P000980000.200.100.150.000.00%44226.95%
98.50BABA170526P000985000.500.590.65-0.75-60.00%66305.86%
99.00BABA170526P000990000.030.010.03-0.01-25.00%248170.31%
99.50BABA170526P000995000.050.010.04-0.68-93.15%477170.31%
100.00BABA170526P001000000.020.000.020.000.00%4275150.00%
101.00BABA170526P001010000.020.000.050.000.00%1132160.94%
102.00BABA170526P001020000.010.000.050.000.00%3435153.13%
103.00BABA170526P001030000.010.000.03-0.04-80.00%20201137.50%
104.00BABA170526P001040000.020.000.04-0.03-60.00%4102135.94%
105.00BABA170526P001050000.020.000.020.000.00%2327118.75%
106.00BABA170526P001060000.010.000.04-0.02-66.67%8150121.88%
107.00BABA170526P001070000.010.000.05-0.02-66.67%1213118.75%
108.00BABA170526P001080000.010.000.02-0.04-80.00%19979100.00%
109.00BABA170526P001090000.010.000.020.000.00%136993.75%
110.00BABA170526P001100000.020.000.010.000.00%51,38681.25%
111.00BABA170526P001110000.010.000.020.000.00%1047182.81%
112.00BABA170526P001120000.010.000.010.000.00%188571.88%
113.00BABA170526P001130000.010.000.020.000.00%3062470.31%
114.00BABA170526P001140000.010.000.020.000.00%2987264.06%
115.00BABA170526P001150000.020.000.020.000.00%422,46957.81%
116.00BABA170526P001160000.010.000.02-0.02-66.67%1275651.56%
117.00BABA170526P001170000.010.000.01-0.01-50.00%111,32545.31%
118.00BABA170526P001180000.010.000.02-0.01-50.00%3756843.36%
119.00BABA170526P001190000.020.010.02-0.04-66.67%21994436.72%
120.00BABA170526P001200000.010.010.02-0.07-87.50%1,1313,96229.69%
121.00BABA170526P001210000.020.020.04-0.19-90.48%9521,36525.98%
122.00BABA170526P001220000.070.060.09-0.31-81.58%1,9133,08322.27%
123.00BABA170526P001230000.230.240.30-0.63-73.26%2,9093,52821.73%
124.00BABA170526P001240000.640.700.75-0.93-59.24%1,2921,94321.09%
125.00BABA170526P001250001.411.351.55-0.86-37.89%3751,34524.90%
126.00BABA170526P001260002.482.302.46-0.66-21.02%18159828.52%
127.00BABA170526P001270003.403.253.55-0.75-18.07%23019144.53%
128.00BABA170526P001280004.354.254.55-0.70-13.86%12810753.32%
129.00BABA170526P001290005.455.255.60-0.60-9.92%358066.02%
130.00BABA170526P001300006.306.306.60-0.74-10.51%1413458.20%
131.00BABA170526P001310006.807.157.70-0.53-7.23%1360.94%
132.00BABA170526P001320007.707.958.700.000.00%371799.41%
133.00BABA170526P001330009.259.209.70-0.28-2.94%10078.52%
134.00BABA170526P001340009.2510.6011.300.000.00%53135.25%
135.00BABA170526P0013500010.4011.5512.250.000.00%650140.04%
137.00BABA170526P0013700013.7413.4014.250.000.00%55149.80%
138.00BABA170526P0013800014.6614.4015.250.000.00%55157.42%
140.00BABA170526P0014000016.2016.6017.300.000.00%1200183.40%