India markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
198.77+2.76 (+1.41%)
As of 1:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210730C001000002021-07-29 9:37AM EDT100.0098.7098.6598.95+5.05+5.39%231335.94%
BABA210730C001050002021-07-29 9:32AM EDT105.0093.5093.6593.95+3.85+4.29%1444312.50%
BABA210730C001100002021-07-29 9:40AM EDT110.0088.7088.4088.70+5.05+6.04%2140.00%
BABA210730C001250002021-07-26 10:54AM EDT125.0073.6973.3574.15+2.79+3.94%24323.83%
BABA210730C001350002021-07-22 9:38AM EDT135.0078.7063.3564.150.00--1276.56%
BABA210730C001400002021-07-19 12:14AM EDT140.0073.3558.4059.000.00--1233.98%
BABA210730C001450002021-07-22 9:44AM EDT145.0069.5753.2053.950.00-523205.47%
BABA210730C001460002021-07-27 1:02PM EDT146.0035.0052.4053.000.00-21209.38%
BABA210730C001500002021-07-29 10:42AM EDT150.0047.9048.3548.95+1.85+4.02%243186.33%
BABA210730C001550002021-07-29 10:42AM EDT155.0041.9043.3544.10+15.28+57.40%12185.16%
BABA210730C001600002021-07-28 1:28PM EDT160.0035.1138.4539.200.00-510125.78%
BABA210730C001650002021-07-29 11:15AM EDT165.0033.5033.4034.00+1.77+5.58%1320136.13%
BABA210730C001700002021-07-29 11:10AM EDT170.0028.8028.2029.20+2.05+7.66%8356132.81%
BABA210730C001750002021-07-29 12:55PM EDT175.0023.5023.3023.95+1.53+6.96%281,09694.73%
BABA210730C001800002021-07-29 12:43PM EDT180.0018.7518.5019.05+2.00+11.94%2651,61984.18%
BABA210730C001825002021-07-29 1:20PM EDT182.5016.2016.0516.60+2.20+15.71%5052955.66%
BABA210730C001850002021-07-29 12:58PM EDT185.0013.4513.6014.10+1.55+13.03%1583,08950.98%
BABA210730C001875002021-07-29 1:15PM EDT187.5011.2211.2011.65+2.27+25.36%14083260.06%
BABA210730C001900002021-07-29 1:17PM EDT190.008.858.759.10+1.68+23.43%1,0474,68347.80%
BABA210730C001925002021-07-29 1:22PM EDT192.506.716.406.85+1.31+24.26%6962,51944.92%
BABA210730C001950002021-07-29 1:23PM EDT195.004.464.304.55+0.86+23.89%5,4696,29437.18%
BABA210730C001975002021-07-29 1:23PM EDT197.502.752.552.72+0.42+18.03%8,4893,15134.57%
BABA210730C002000002021-07-29 1:23PM EDT200.001.391.351.43-0.09-6.08%25,98614,95233.69%
BABA210730C002025002021-07-29 1:22PM EDT202.500.720.650.72-0.21-22.58%6,4004,37734.96%
BABA210730C002050002021-07-29 1:20PM EDT205.000.340.330.38-0.24-41.38%9,2996,13937.65%
BABA210730C002075002021-07-29 1:20PM EDT207.500.170.170.19-0.22-56.41%2,0024,38539.65%
BABA210730C002100002021-07-29 1:16PM EDT210.000.100.100.11-0.14-58.33%3,8107,95942.97%
BABA210730C002125002021-07-29 1:21PM EDT212.500.060.050.07-0.11-64.71%83611,51146.48%
BABA210730C002150002021-07-29 1:21PM EDT215.000.040.030.04-0.07-63.64%1,54127,77048.83%
BABA210730C002175002021-07-29 1:21PM EDT217.500.020.020.03-0.07-77.78%1,14918,88151.56%
BABA210730C002200002021-07-29 1:18PM EDT220.000.030.020.03-0.02-40.00%1,5555,20857.42%
BABA210730C002225002021-07-29 1:21PM EDT222.500.010.010.02-0.04-80.00%1163,24459.38%
BABA210730C002250002021-07-29 12:55PM EDT225.000.020.010.02-0.02-50.00%1593,26364.06%
BABA210730C002275002021-07-29 12:32PM EDT227.500.010.000.02-0.02-66.67%452,25267.19%
BABA210730C002300002021-07-29 11:38AM EDT230.000.010.010.02-0.01-50.00%1603,74275.00%
BABA210730C002325002021-07-29 1:12PM EDT232.500.010.010.02-0.01-50.00%541,29979.69%
BABA210730C002350002021-07-29 1:00PM EDT235.000.010.000.01-0.01-50.00%151,43675.00%
BABA210730C002375002021-07-28 3:16PM EDT237.500.010.000.010.00-245581.25%
BABA210730C002400002021-07-29 10:43AM EDT240.000.010.000.01-0.01-50.00%71,07984.38%
BABA210730C002425002021-07-28 1:27PM EDT242.500.020.000.020.00-7926993.75%
BABA210730C002450002021-07-28 3:04PM EDT245.000.020.000.020.00-21,98398.44%
BABA210730C002475002021-07-28 3:15PM EDT247.500.010.000.000.00-6619750.00%
BABA210730C002500002021-07-29 9:49AM EDT250.000.010.000.01-0.02-66.67%11,325100.00%
BABA210730C002525002021-07-28 12:36PM EDT252.500.030.000.010.00-15103106.25%
BABA210730C002550002021-07-28 11:11AM EDT255.000.020.000.030.00-1530120.31%
BABA210730C002600002021-07-28 3:58PM EDT260.000.010.000.030.00-771,136128.13%
BABA210730C002650002021-07-27 10:42AM EDT265.000.010.000.010.00-103,057125.00%
BABA210730C002700002021-07-27 9:35AM EDT270.000.020.000.000.00-490450.00%
BABA210730C002750002021-07-27 10:03AM EDT275.000.020.000.020.00-5611,087146.88%
BABA210730C002800002021-07-27 12:14PM EDT280.000.020.000.020.00-25403153.13%
BABA210730C002850002021-07-28 12:56PM EDT285.000.020.000.020.00-21724160.94%
BABA210730C002900002021-07-28 1:43PM EDT290.000.010.000.050.00-20161182.81%
BABA210730C002950002021-07-14 11:08AM EDT295.000.050.000.040.00-26101185.94%
BABA210730C003000002021-07-28 1:45PM EDT300.000.010.000.010.00-50119171.88%
BABA210730C003050002021-07-13 9:56AM EDT305.000.030.000.010.00-57114178.13%
BABA210730C003100002021-07-28 1:21PM EDT310.000.020.000.010.00-4051181.25%
BABA210730C003150002021-07-28 3:56PM EDT315.000.020.000.010.00-6197187.50%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210730P001000002021-07-28 11:44AM EDT100.000.010.000.010.00-129287.50%
BABA210730P001050002021-07-27 2:46PM EDT105.000.020.000.010.00-141202268.75%
BABA210730P001100002021-07-28 9:44AM EDT110.000.010.000.010.00-1301250.00%
BABA210730P001150002021-07-28 9:50AM EDT115.000.010.000.010.00-578231.25%
BABA210730P001200002021-07-29 10:48AM EDT120.000.010.000.050.00-3209246.88%
BABA210730P001250002021-07-28 1:28PM EDT125.000.010.000.010.00-14287196.88%
BABA210730P001300002021-07-29 12:31PM EDT130.000.010.000.020.00-18423193.75%
BABA210730P001350002021-07-29 10:44AM EDT135.000.010.000.010.00-2682168.75%
BABA210730P001400002021-07-29 12:56PM EDT140.000.010.000.05-0.01-50.00%181,944176.56%
BABA210730P001450002021-07-28 1:49PM EDT145.000.010.000.03-0.02-66.67%11,314153.13%
BABA210730P001460002021-07-29 10:51AM EDT146.000.010.000.03-0.02-66.67%5273150.00%
BABA210730P001470002021-07-29 12:31PM EDT147.000.030.000.030.00-18116146.88%
BABA210730P001480002021-07-29 12:17PM EDT148.000.020.000.01-0.03-60.00%1125131.25%
BABA210730P001490002021-07-28 9:52AM EDT149.000.010.000.03-0.05-83.33%176140.63%
BABA210730P001500002021-07-29 12:30PM EDT150.000.010.000.01-0.03-75.00%1051,670125.00%
BABA210730P001550002021-07-29 1:11PM EDT155.000.020.010.02-0.04-66.67%581,597123.44%
BABA210730P001600002021-07-29 1:09PM EDT160.000.030.020.03-0.06-66.67%1074,436114.06%
BABA210730P001650002021-07-29 1:18PM EDT165.000.040.030.04-0.08-66.67%1,1913,179103.91%
BABA210730P001700002021-07-29 1:06PM EDT170.000.040.030.05-0.16-80.00%3503,74690.23%
BABA210730P001750002021-07-29 1:21PM EDT175.000.070.050.07-0.20-74.07%1,6533,82379.69%
BABA210730P001800002021-07-29 1:22PM EDT180.000.110.100.11-0.26-70.27%8746,50570.12%
BABA210730P001825002021-07-29 1:16PM EDT182.500.140.130.14-0.29-67.44%4061,92964.65%
BABA210730P001850002021-07-29 1:11PM EDT185.000.170.140.17-0.37-68.52%4723,09657.62%
BABA210730P001875002021-07-29 1:17PM EDT187.500.210.180.22-0.51-70.83%8403,78751.47%
BABA210730P001900002021-07-29 1:20PM EDT190.000.300.250.31-0.80-72.73%4,0274,74846.97%
BABA210730P001925002021-07-29 1:12PM EDT192.500.430.400.47-1.16-72.96%2,3322,35041.80%
BABA210730P001950002021-07-29 1:23PM EDT195.000.840.740.84-1.72-67.19%9,4075,82138.48%
BABA210730P001975002021-07-29 1:20PM EDT197.501.451.411.58-2.20-60.27%2,1402,72936.84%
BABA210730P002000002021-07-29 1:15PM EDT200.002.702.602.95-2.30-46.00%3,7104,19238.77%
BABA210730P002025002021-07-29 12:54PM EDT202.504.704.354.65-1.60-25.40%5871,26839.23%
BABA210730P002050002021-07-29 12:53PM EDT205.006.876.506.85-1.53-18.21%1902,59444.39%
BABA210730P002075002021-07-29 12:32PM EDT207.509.428.759.25-2.33-19.83%401,77652.05%
BABA210730P002100002021-07-29 12:50PM EDT210.0011.6011.2011.70-2.42-17.26%1551,66559.96%
BABA210730P002125002021-07-29 11:56AM EDT212.5014.4013.5514.15-0.90-5.88%381,57250.98%
BABA210730P002150002021-07-29 1:03PM EDT215.0016.3716.1016.55-1.40-7.88%881,80155.86%
BABA210730P002175002021-07-29 12:59PM EDT217.5019.2918.6019.05-2.88-12.99%122,68162.50%
BABA210730P002200002021-07-29 1:20PM EDT220.0021.4021.1521.45-2.43-10.20%212,20666.02%
BABA210730P002225002021-07-29 12:17PM EDT222.5024.0823.5524.20-3.09-11.37%991,18480.86%
BABA210730P002250002021-07-29 1:15PM EDT225.0026.3126.0526.75-1.98-7.00%481,18489.84%
BABA210730P002275002021-07-29 1:14PM EDT227.5028.9528.4029.15-2.25-7.21%15579079.30%
BABA210730P002300002021-07-29 1:08PM EDT230.0031.1031.0531.70-2.12-6.38%5487100.00%
BABA210730P002325002021-07-28 2:18PM EDT232.5038.5033.4534.150.00-13614595.31%
BABA210730P002350002021-07-27 1:55PM EDT235.0044.2735.9536.700.00-214105.27%
BABA210730P002375002021-07-29 10:38AM EDT237.5040.3938.2539.10-4.42-9.86%18138.28%
BABA210730P002400002021-07-28 2:29PM EDT240.0041.4541.0541.80-3.56-7.91%823129.69%
BABA210730P002425002021-07-26 10:43AM EDT242.5049.6043.4044.250.00-25121.88%
BABA210730P002450002021-07-29 12:47PM EDT245.0046.7046.0546.60-2.55-5.18%710126.95%
BABA210730P002475002021-07-26 12:47PM EDT247.5055.9348.4549.200.00-7962132.42%
BABA210730P002500002021-07-27 3:54PM EDT250.0064.4251.0051.650.00-5462137.50%
BABA210730P002525002021-07-26 11:02AM EDT252.5057.5553.5554.400.00--1163.67%
BABA210730P002550002021-07-26 11:32AM EDT255.0061.2456.0556.950.00-20171.68%
BABA210730P002600002021-07-23 9:43AM EDT260.0054.9560.9561.700.00-23157.42%
BABA210730P002650002021-07-26 12:03PM EDT265.0072.6565.9067.000.00-30187.30%
BABA210730P002700002021-07-26 11:02AM EDT270.0075.0571.0071.600.00--5169.53%
BABA210730P002750002021-07-09 11:03AM EDT275.0065.1175.8576.850.00-70190.63%
BABA210730P002900002021-07-23 10:50AM EDT290.0086.1590.9591.700.00-10210.94%
BABA210730P002950002021-07-23 10:50AM EDT295.0091.1596.0597.000.00-10254.30%
BABA210730P003050002021-07-29 9:32AM EDT305.00105.90106.20106.50-5.45-4.89%20241.41%
BABA210730P003100002021-07-29 9:32AM EDT310.00110.90111.10111.40-5.45-4.68%10206.25%
BABA210730P003150002021-07-29 9:32AM EDT315.00115.90116.15116.50-2.15-1.82%12250.00%