U.S. Markets close in 3 hrs 49 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
168.900+4.980 (+3.038%)
As of 12:11PM EDT. Market open.
People also watch
FBTWTRTSLANFLXBIDU
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA170818C000700002017-08-18 11:31AM EDT70.0098.0598.4599.30+2.55+2.67%4087841.80%
BABA170818C000750002017-08-18 10:48AM EDT75.0091.5593.5594.30+1.30+1.44%1237556.25%
BABA170818C000800002017-08-18 11:09AM EDT80.0086.7088.6089.30+2.70+3.21%1225550.00%
BABA170818C000850002017-08-17 12:44PM EDT85.0081.3583.4084.400.00-131850.00%
BABA170818C000900002017-07-21 11:41AM EDT90.0060.9561.5062.15+9.15+17.66%150.00%
BABA170818C000950002017-08-11 10:26AM EDT95.0054.6055.8557.60+1.20+2.25%2110.00%
BABA170818C001000002017-08-18 11:26AM EDT100.0068.2568.3569.40+8.98+15.15%535549.61%
BABA170818C001050002017-08-17 1:55PM EDT105.0060.2563.6564.600.00-335442.19%
BABA170818C001100002017-08-17 3:58PM EDT110.0053.9558.3059.300.00-2743443.75%
BABA170818C001150002017-08-18 11:21AM EDT115.0052.7253.4554.30+2.40+4.77%27126403.91%
BABA170818C001200002017-08-18 11:25AM EDT120.0048.2548.4049.30+2.75+6.04%221,370365.23%
BABA170818C001250002017-08-18 10:36AM EDT125.0041.5043.5044.30+0.45+1.10%1673750.00%
BABA170818C001300002017-08-18 11:55AM EDT130.0038.7238.3539.20+4.85+14.32%332,849276.56%
BABA170818C001310002017-08-18 11:45AM EDT131.0033.3537.3538.40+4.68+16.32%42297.66%
BABA170818C001320002017-08-16 12:21PM EDT132.0027.7036.3537.250.00-45270.70%
BABA170818C001330002017-08-17 9:32AM EDT133.0032.7635.3036.400.00-120283.20%
BABA170818C001350002017-08-18 11:54AM EDT135.0033.9733.7534.10+5.30+18.49%282,417170.31%
BABA170818C001360002017-08-17 9:36AM EDT136.0029.4032.4033.400.00-13850.00%
BABA170818C001370002017-08-11 10:20AM EDT137.0014.3514.7015.75-2.88-16.72%7160.00%
BABA170818C001380002017-08-18 11:09AM EDT138.0028.6030.5031.30+15.45+117.49%121850.00%
BABA170818C001390002017-08-15 10:15AM EDT139.0016.4029.3530.250.00-132222.66%
BABA170818C001400002017-08-18 11:45AM EDT140.0029.0828.4029.30+5.08+21.17%29053,021221.88%
BABA170818C001410002017-08-18 10:08AM EDT141.0024.5527.6528.35+6.55+36.39%10131167.97%
BABA170818C001420002017-08-18 10:47AM EDT142.0024.6026.7027.30+11.45+87.07%4113162.50%
BABA170818C001430002017-08-18 9:42AM EDT143.0022.0925.6526.35-2.00-8.30%2126156.64%
BABA170818C001440002017-08-17 3:20PM EDT144.0020.0024.5025.300.00-1410850.00%
BABA170818C001450002017-08-18 11:54AM EDT145.0024.0023.8024.25+4.91+25.72%42511,175150.78%
BABA170818C001460002017-08-17 12:26PM EDT146.0020.1222.4523.350.00-1821050.00%
BABA170818C001470002017-08-18 10:49AM EDT147.0019.5821.6022.35+0.14+0.72%16217128.13%
BABA170818C001480002017-08-18 11:02AM EDT148.0019.3520.6521.40+3.79+24.36%113559133.59%
BABA170818C001490002017-08-18 11:31AM EDT149.0019.1019.6520.35+4.15+27.76%96736123.05%
BABA170818C001500002017-08-18 11:54AM EDT150.0019.0018.5519.10+5.06+36.30%70447,107133.01%
BABA170818C001525002017-08-18 11:48AM EDT152.5016.4416.3016.65+5.34+48.11%2436,37898.83%
BABA170818C001550002017-08-18 11:52AM EDT155.0013.8013.6513.85+4.74+52.32%77222,9160.00%
BABA170818C001575002017-08-18 11:43AM EDT157.5011.5511.1011.65+4.95+75.00%8567,68691.41%
BABA170818C001600002017-08-18 11:54AM EDT160.008.928.759.00+4.72+112.38%3,23030,25861.33%
BABA170818C001625002017-08-18 11:53AM EDT162.506.306.356.50+4.14+191.67%3,86310,78646.88%
BABA170818C001650002017-08-18 11:53AM EDT165.003.853.703.90+3.10+413.33%14,81727,18212.50%
BABA170818C001675002017-08-18 11:56AM EDT167.501.901.771.77+1.67+726.09%20,62919,55625.68%
BABA170818C001700002017-08-18 11:55AM EDT170.000.340.370.40+0.25+277.78%12,78016,29423.68%
BABA170818C001725002017-08-18 11:53AM EDT172.500.070.060.07+0.04+133.33%1,8868,94926.76%
BABA170818C001750002017-08-18 11:46AM EDT175.000.020.010.03-0.01-33.33%17816,09834.77%
BABA170818C001775002017-08-18 11:41AM EDT177.500.010.000.010.00-1186,73839.84%
BABA170818C001800002017-08-18 11:48AM EDT180.000.010.000.010.00-641,97949.22%
BABA170818C001850002017-08-17 1:59PM EDT185.000.010.000.010.00-3231,63462.50%
BABA170818C001900002017-08-17 12:02PM EDT190.000.010.000.010.00-1201,15878.13%
BABA170818C001950002017-08-17 9:31AM EDT195.000.010.000.010.00-1228793.75%
BABA170818C002000002017-08-17 9:49AM EDT200.000.010.000.010.00-132,419109.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA170818P000700002017-08-16 3:52PM EDT70.000.030.000.060.00-211609.38%
BABA170818P000850002017-06-22 5:30PM EDT85.000.030.000.030.00-50450.00%
BABA170818P000900002017-07-07 11:45PM EDT90.000.020.000.040.00-22428.13%
BABA170818P000950002017-07-14 1:29PM EDT95.000.010.000.04-0.04-80.00%211393.75%
BABA170818P001000002017-08-11 10:33AM EDT100.000.020.000.04+0.01+100.00%3292359.38%
BABA170818P001050002017-08-17 3:43PM EDT105.000.010.000.010.00-82,817287.50%
BABA170818P001100002017-08-16 3:48PM EDT110.000.020.000.030.00-53,445290.63%
BABA170818P001150002017-08-17 1:18PM EDT115.000.010.000.010.00-211,163237.50%
BABA170818P001200002017-08-17 1:26PM EDT120.000.010.000.010.00-153,855212.50%
BABA170818P001250002017-08-18 11:46AM EDT125.000.010.000.010.00-54,936187.50%
BABA170818P001300002017-08-18 10:36AM EDT130.000.010.000.010.00-59,036168.75%
BABA170818P001310002017-08-17 12:55PM EDT131.000.010.000.010.00-2511,515162.50%
BABA170818P001320002017-08-17 2:19PM EDT132.000.010.000.010.00-218767156.25%
BABA170818P001330002017-08-17 2:29PM EDT133.000.010.000.010.00-5460153.13%
BABA170818P001340002017-08-17 11:12AM EDT134.000.010.000.010.00-28785150.00%
BABA170818P001350002017-08-18 11:41AM EDT135.000.010.000.010.00-388,856143.75%
BABA170818P001360002017-08-17 10:38AM EDT136.000.010.000.010.00-372,488137.50%
BABA170818P001370002017-08-17 3:23PM EDT137.000.010.000.010.00-531,280137.50%
BABA170818P001380002017-08-18 9:31AM EDT138.000.010.000.010.00-11,329131.25%
BABA170818P001390002017-08-18 9:35AM EDT139.000.010.000.010.00-21594125.00%
BABA170818P001400002017-08-18 10:10AM EDT140.000.010.000.010.00-1841,559121.88%
BABA170818P001410002017-08-18 9:41AM EDT141.000.010.000.010.00-261,016118.75%
BABA170818P001420002017-08-18 9:31AM EDT142.000.040.000.01+0.03+300.00%11,234112.50%
BABA170818P001430002017-08-18 10:34AM EDT143.000.010.000.010.00-51,132109.38%
BABA170818P001440002017-08-18 10:52AM EDT144.000.010.000.01-0.01-50.00%21,270106.25%
BABA170818P001450002017-08-18 11:26AM EDT145.000.010.000.010.00-7915,123100.00%
BABA170818P001460002017-08-18 11:47AM EDT146.000.010.000.010.00-352,14896.88%
BABA170818P001470002017-08-18 11:20AM EDT147.000.010.000.010.00-42,11693.75%
BABA170818P001480002017-08-18 11:24AM EDT148.000.010.000.01-0.01-50.00%162,15087.50%
BABA170818P001490002017-08-18 9:53AM EDT149.000.010.000.01-0.01-50.00%93,40084.38%
BABA170818P001500002017-08-18 11:46AM EDT150.000.010.000.01-0.02-66.67%11220,98981.25%
BABA170818P001525002017-08-18 11:51AM EDT152.500.010.000.01-0.03-75.00%6811,51870.31%
BABA170818P001550002017-08-18 11:40AM EDT155.000.010.000.01-0.06-85.71%9710,88859.38%
BABA170818P001575002017-08-18 11:49AM EDT157.500.010.000.01-0.07-87.50%3395,45750.00%
BABA170818P001600002017-08-18 11:45AM EDT160.000.010.000.01-0.22-95.65%1,2405,18842.97%
BABA170818P001625002017-08-18 11:47AM EDT162.500.030.020.03-0.65-95.59%2,9866,19237.50%
BABA170818P001650002017-08-18 11:53AM EDT165.000.070.070.08-1.72-96.09%8,4649,57730.08%
BABA170818P001675002017-08-18 11:54AM EDT167.500.300.280.30-3.55-92.21%6,2333,67223.24%
BABA170818P001700002017-08-18 11:53AM EDT170.001.481.491.67-4.60-75.66%2,61385929.05%
BABA170818P001725002017-08-18 10:03AM EDT172.507.823.354.05-0.58-6.90%19146.78%
BABA170818P001750002017-08-18 11:25AM EDT175.006.845.856.50-4.16-37.82%47162.60%
BABA170818P001775002017-08-17 3:57PM EDT177.5013.598.059.100.00-2074184.38%
BABA170818P001800002017-08-17 3:57PM EDT180.0016.1010.7511.600.00-31965.63%
BABA170818P001850002017-08-09 10:34AM EDT185.0028.1132.7034.250.00-5636669.38%
BABA170818P001900002017-08-18 10:08AM EDT190.0024.3520.8021.75-1.45-5.62%18125.98%
BABA170818P001950002017-08-18 11:45AM EDT195.0029.3025.6526.800.00-10139.84%
BABA170818P002000002017-08-18 10:12AM EDT200.0034.6530.8531.60+0.45+1.32%310160.16%