Advertisement
U.S. markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
71.29-3.56 (-4.76%)
At close: 04:00PM EDT
71.41 +0.12 (+0.17%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240419C000075002024-03-27 11:40AM EDT7.5063.9063.3064.100.00-55951.56%
BABA240419C000100002024-03-25 12:10PM EDT10.0061.2060.9561.550.00-11798.44%
BABA240419C000125002024-04-04 12:35PM EDT12.5060.5058.3559.200.00-12766.41%
BABA240419C000150002023-12-11 3:41PM EDT15.0056.4056.3059.200.00-20915.23%
BABA240419C000250002024-02-06 3:56PM EDT25.0052.3547.4547.900.00-11619.14%
BABA240419C000300002024-04-08 12:13PM EDT30.0042.0240.8541.600.00-11375.00%
BABA240419C000350002024-03-12 1:30PM EDT35.0041.1739.6540.000.00-35600.78%
BABA240419C000400002024-04-11 2:21PM EDT40.0034.8230.9531.650.00-136162.50%
BABA240419C000450002024-04-08 3:36PM EDT45.0026.8025.9026.600.00-133215.63%
BABA240419C000500002024-04-10 9:58AM EDT50.0024.5921.3021.550.00-30427148.05%
BABA240419C000550002024-04-11 2:18PM EDT55.0019.8415.8517.500.00-1820141.21%
BABA240419C000600002024-04-12 11:25AM EDT60.0012.4010.9511.60-2.30-15.65%841,72697.27%
BABA240419C000620002024-04-05 10:39AM EDT62.009.959.309.600.00-4470.51%
BABA240419C000630002024-04-09 9:51AM EDT63.009.898.158.600.00-1019056.25%
BABA240419C000640002024-04-05 2:58PM EDT64.007.856.957.550.00-10265.04%
BABA240419C000650002024-04-12 3:09PM EDT65.006.555.956.55-3.45-34.50%1171,79658.01%
BABA240419C000660002024-04-12 2:46PM EDT66.005.655.006.55-1.38-19.63%81862.21%
BABA240419C000670002024-04-12 3:53PM EDT67.004.554.455.55-3.36-42.48%34028463.04%
BABA240419C000680002024-04-12 3:53PM EDT68.003.653.503.65-3.40-48.23%20330640.63%
BABA240419C000690002024-04-12 3:42PM EDT69.002.852.642.79-2.83-49.82%4212937.50%
BABA240419C000700002024-04-12 3:59PM EDT70.002.001.951.98-3.02-60.16%82714,19033.99%
BABA240419C000710002024-04-12 3:59PM EDT71.001.401.351.37-2.65-65.43%1,27488933.50%
BABA240419C000720002024-04-12 3:59PM EDT72.000.900.870.90-2.30-71.88%4,3283,16833.35%
BABA240419C000730002024-04-12 3:59PM EDT73.000.560.540.56-1.82-76.47%4,4293,56033.35%
BABA240419C000740002024-04-12 3:59PM EDT74.000.350.340.35-1.43-80.34%4,7573,57834.18%
BABA240419C000750002024-04-12 3:59PM EDT75.000.220.210.22-1.01-82.11%10,46727,97035.45%
BABA240419C000760002024-04-12 3:59PM EDT76.000.140.130.14-0.67-82.72%4,8754,93436.82%
BABA240419C000770002024-04-12 3:59PM EDT77.000.100.090.10-0.43-81.13%5,3014,58939.06%
BABA240419C000780002024-04-12 3:59PM EDT78.000.080.070.08-0.29-78.38%9594,48142.19%
BABA240419C000790002024-04-12 3:54PM EDT79.000.060.030.06-0.19-76.00%4891,40644.34%
BABA240419C000800002024-04-12 3:59PM EDT80.000.050.040.05-0.13-72.22%6,29440,33247.27%
BABA240419C000810002024-04-12 1:39PM EDT81.000.040.020.04-0.08-66.67%9211,19449.61%
BABA240419C000820002024-04-12 3:48PM EDT82.000.040.020.04-0.04-50.00%6363051.17%
BABA240419C000830002024-04-12 11:38AM EDT83.000.030.010.03-0.03-50.00%1289252.34%
BABA240419C000840002024-04-12 2:27PM EDT84.000.040.010.05-0.02-33.33%71,15258.59%
BABA240419C000850002024-04-12 3:18PM EDT85.000.020.010.04-0.03-60.00%30824,59760.94%
BABA240419C000860002024-04-12 10:20AM EDT86.000.060.010.06-0.01-14.29%247867.19%
BABA240419C000900002024-04-12 2:51PM EDT90.000.020.010.02-0.04-66.67%17766,91972.66%
BABA240419C000950002024-04-12 3:53PM EDT95.000.010.000.010.00-4867,23578.13%
BABA240419C001000002024-04-12 10:31AM EDT100.000.010.000.010.00-419,54090.63%
BABA240419C001050002024-04-10 2:45PM EDT105.000.020.000.010.00-5105,037103.13%
BABA240419C001100002024-04-11 10:28AM EDT110.000.020.000.010.00-106,666112.50%
BABA240419C001150002024-04-04 12:21PM EDT115.000.010.000.080.00-111,217151.56%
BABA240419C001200002024-04-11 1:57PM EDT120.000.010.000.010.00-25,964131.25%
BABA240419C001250002024-04-01 9:52AM EDT125.000.020.000.020.00-20819150.00%
BABA240419C001300002024-03-14 1:04PM EDT130.000.010.000.010.00-1514150.00%
BABA240419C001350002024-02-28 10:33AM EDT135.000.080.000.050.00-1460184.38%
BABA240419C001400002024-04-09 2:06PM EDT140.000.010.000.070.00-2266200.78%
BABA240419C001450002024-04-08 9:47AM EDT145.000.040.000.090.00-149215.63%
BABA240419C001500002024-04-05 11:30AM EDT150.000.010.000.010.00-11,983181.25%
BABA240419C001550002024-02-07 10:34AM EDT155.000.030.000.000.00-598750.00%
BABA240419C001600002024-04-11 1:41PM EDT160.000.030.000.090.00-191240.63%
BABA240419C001650002024-03-22 9:47AM EDT165.000.010.000.090.00-173248.44%
BABA240419C001700002024-03-20 10:52AM EDT170.000.010.000.090.00-1116256.25%
BABA240419C001750002024-03-11 9:30AM EDT175.000.100.000.000.00-25085750.00%
BABA240419C001800002024-04-05 12:47PM EDT180.000.030.000.070.00-145264.06%
BABA240419C001850002024-02-08 10:43AM EDT185.000.070.000.240.00-146309.38%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240419P000075002024-04-12 1:05PM EDT7.500.010.000.01-0.02-66.67%104575.00%
BABA240419P000100002024-03-28 10:19AM EDT10.000.010.000.010.00-12500.00%
BABA240419P000125002023-09-14 9:31AM EDT12.500.010.000.160.00-11592.19%
BABA240419P000200002024-01-16 1:39PM EDT20.000.050.000.080.00-11398.44%
BABA240419P000225002023-09-07 9:30AM EDT22.500.750.000.130.00--1385.94%
BABA240419P000250002023-08-23 2:46PM EDT25.000.060.000.110.00-11345.31%
BABA240419P000300002024-02-26 10:30AM EDT30.000.030.000.060.00-1061268.75%
BABA240419P000350002024-03-18 2:47PM EDT35.000.020.000.070.00-1272228.13%
BABA240419P000400002024-04-08 10:28AM EDT40.000.010.000.080.00-2131190.63%
BABA240419P000450002024-04-09 11:33AM EDT45.000.040.000.040.00-6435142.19%
BABA240419P000500002024-04-10 9:36AM EDT50.000.010.000.010.00-21,49396.88%
BABA240419P000550002024-04-12 3:54PM EDT55.000.050.000.01+0.04+400.00%5165,40471.88%
BABA240419P000600002024-04-12 3:11PM EDT60.000.030.000.05+0.02+200.00%4665,17960.94%
BABA240419P000620002024-04-12 1:36PM EDT62.000.010.010.02-0.07-87.50%292049.22%
BABA240419P000630002024-04-12 12:42PM EDT63.000.020.010.05+0.01+100.00%2176351.17%
BABA240419P000640002024-04-12 3:04PM EDT64.000.030.010.11+0.01+50.00%14117352.93%
BABA240419P000650002024-04-12 3:58PM EDT65.000.040.030.04+0.03+300.00%3,19222,99738.48%
BABA240419P000660002024-04-12 3:52PM EDT66.000.060.050.06+0.04+200.00%3886335.74%
BABA240419P000670002024-04-12 3:59PM EDT67.000.100.090.16+0.09+900.00%1,2131,44737.89%
BABA240419P000680002024-04-12 3:59PM EDT68.000.170.170.18+0.14+466.67%1,10693932.23%
BABA240419P000690002024-04-12 3:58PM EDT69.000.330.320.34+0.28+560.00%3,2233,15731.64%
BABA240419P000700002024-04-12 3:59PM EDT70.000.570.570.60+0.48+533.33%7,05936,22131.25%
BABA240419P000710002024-04-12 3:59PM EDT71.000.960.970.98+0.82+585.71%2,1451,53330.76%
BABA240419P000720002024-04-12 3:59PM EDT72.001.501.491.52+1.22+435.71%3,0673,57330.81%
BABA240419P000730002024-04-12 3:59PM EDT73.002.182.162.19+1.72+373.91%1,4572,51530.76%
BABA240419P000740002024-04-12 3:50PM EDT74.002.852.903.00+2.00+235.29%3062,52831.84%
BABA240419P000750002024-04-12 3:59PM EDT75.003.783.803.90+2.47+188.55%56619,00733.89%
BABA240419P000760002024-04-12 2:16PM EDT76.004.584.705.25+2.68+141.05%4222256.06%
BABA240419P000770002024-04-12 3:03PM EDT77.005.455.206.80+2.86+110.42%448151.37%
BABA240419P000780002024-04-12 2:00PM EDT78.006.526.557.75+3.10+90.64%6021464.84%
BABA240419P000790002024-04-11 2:44PM EDT79.004.277.508.250.00-28954.49%
BABA240419P000800002024-04-12 3:13PM EDT80.008.408.509.70+3.20+61.54%986,33074.02%
BABA240419P000810002024-04-11 12:25PM EDT81.006.609.559.950.00-2027270.12%
BABA240419P000820002024-04-09 1:12PM EDT82.009.1710.5011.050.00-242957.81%
BABA240419P000830002024-04-03 10:20AM EDT83.0010.7911.5011.950.00-28050.00%
BABA240419P000840002024-03-20 3:12PM EDT84.0010.0412.5013.200.00--075.59%
BABA240419P000850002024-04-12 12:56PM EDT85.0012.9513.5014.15+2.20+20.47%1676.95%
BABA240419P000860002024-04-12 11:00AM EDT86.0013.5014.5015.25-0.25-1.82%6086.91%
BABA240419P000900002024-04-12 12:55PM EDT90.0017.9518.5019.25+0.95+5.59%40103.13%
BABA240419P000950002024-04-12 11:05AM EDT95.0022.6023.5024.15+2.06+10.03%71114.45%
BABA240419P001000002024-04-12 11:05AM EDT100.0027.6028.4529.25+2.02+7.90%14135.16%
BABA240419P001050002024-04-11 12:28PM EDT105.0030.5533.3534.300.00-25146.09%
BABA240419P001100002024-03-21 11:37AM EDT110.0035.6038.4539.200.00-80160.55%
BABA240419P001150002023-12-29 2:52PM EDT115.0037.6241.2541.850.00-40000.00%
BABA240419P001200002024-01-19 3:45PM EDT120.0050.2045.8046.350.00-700.00%
BABA240419P001250002023-12-29 1:27PM EDT125.0048.0551.1551.850.00-200.00%
BABA240419P001300002024-01-03 3:51PM EDT130.0053.4057.7058.550.00-300.00%
BABA240419P001350002023-10-12 11:29AM EDT135.0049.2052.0552.450.00-200.00%
BABA240419P001400002023-12-22 10:30AM EDT140.0065.0064.3565.400.00-500.00%
BABA240419P001450002023-09-08 1:15PM EDT145.0055.0558.8059.050.00-400.00%
BABA240419P001500002023-12-29 3:59PM EDT150.0072.5076.2076.850.00-100.00%
BABA240419P001600002023-09-29 3:10PM EDT160.0073.1576.6077.900.00-2000.00%
BABA240419P001700002023-12-29 10:40AM EDT170.0092.6596.1096.750.00-100.00%
BABA240419P001800002023-09-15 9:32AM EDT180.0092.3095.0596.900.00--00.00%
BABA240419P001850002023-11-09 3:57PM EDT185.00102.39112.65114.250.00--0382.42%