Alibaba Group Holding Ltd. ADR

NYS: BABA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 7:59 p.m.

/zigman2/quotes/201948298/composite

$

272.00

Change

-0.41 -0.15%

Volume

Volume 510,902

Quotes are delayed by 20 min

/zigman2/quotes/201948298/composite

Previous close

$ 275.72

$ 272.41

Change

-3.31 -1.20%

Day low

Day high

$270.55

$277.27

Open

52 week low

52 week high

$161.68

$299.00

Open

OPTION CHAIN FOR ALIBABA GROUP HOLDING LTD. ADR

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 141.45 143.30 130.00 quote 0.01 0.00 0.00 0.00 0.29 1.00
quote 0.00 0.00 0.00 136.45 138.30 135.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 131.45 133.30 140.00 quote 0.12 0.00 0.00 0.00 0.29 30.00
quote 0.00 0.00 0.00 126.45 128.30 145.00 quote 0.12 0.00 0.00 0.00 0.29 41.00
quote 107.15 0.00 0.00 121.45 123.30 117.00 150.00 quote 0.01 0.00 0.00 0.00 0.08 54.00
quote 0.00 0.00 0.00 116.45 118.30 155.00 quote 0.08 0.00 0.00 0.00 0.29 86.00
quote 0.00 0.00 0.00 111.45 113.30 160.00 quote 0.09 0.00 0.00 0.00 0.29 60.00
quote 110.00 0.00 0.00 106.45 108.30 14.00 165.00 quote 0.01 0.00 0.00 0.00 0.12 104.00
quote 0.00 0.00 0.00 101.45 103.30 170.00 quote 0.03 0.00 0.00 0.01 0.02 835.00
quote 96.65 0.00 0.00 96.45 98.30 11.00 175.00 quote 0.02 0.00 0.00 0.00 0.29 70.00
quote 0.00 0.00 0.00 91.45 93.30 180.00 quote 0.02 0.00 0.00 0.00 0.29 199.00
quote 87.99 0.00 0.00 86.45 88.35 1.00 185.00 quote 0.25 0.00 0.00 0.00 0.29 4.00
quote 87.84 0.00 0.00 81.45 83.30 1.00 190.00 quote 0.07 0.00 0.00 0.00 0.29 14.00
quote 0.00 0.00 0.00 76.40 78.30 195.00 quote 0.07 0.00 0.00 0.00 0.29 27.00
quote 72.50 0.00 12.00 71.65 73.40 6.00 200.00 quote 0.05 0.00 0.00 0.00 0.13 228.00
quote 87.05 0.00 0.00 66.70 68.40 1.00 205.00 quote 0.40 0.00 0.00 0.00 0.32 9.00
quote 66.23 0.00 1.00 61.60 63.55 1.00 210.00 quote 0.05 0.00 610.00 0.02 0.07 232.00
quote 60.70 0.00 0.00 56.55 58.65 10.00 215.00 quote 0.03 0.00 1.00 0.00 0.54 27.00
quote 54.20 0.00 0.00 51.45 53.75 2,095 220.00 quote 0.07 0.00 64.00 0.00 0.07 365.00
quote 46.40 0.00 13.00 46.35 48.90 53.00 225.00 quote 0.08 0.00 161.00 0.00 0.20 1,162
quote 43.07 0.00 564.00 41.50 43.95 1,880 230.00 quote 0.13 0.00 41.00 0.10 0.29 315.00
quote 41.30 0.00 2.00 39.05 41.55 2.00 232.50 quote 0.14 0.00 22.00 0.03 0.43 50.00
quote 39.30 0.00 0.00 36.25 39.10 31.00 235.00 quote 0.20 0.00 60.00 0.05 0.30 75.00
quote 36.25 0.00 2.00 33.75 36.65 7.00 237.50 quote 0.18 0.00 27.00 0.00 0.31 429.00
quote 33.50 0.00 687.00 31.25 34.20 694.00 240.00 quote 0.24 0.00 76.00 0.07 0.50 342.00
quote 30.44 0.00 1.00 28.75 31.85 6.00 242.50 quote 0.34 0.00 28.00 0.10 0.39 268.00
quote 29.18 0.00 0.00 26.30 29.40 58.00 245.00 quote 0.35 0.00 66.00 0.29 0.67 571.00
quote 26.49 0.00 24.00 24.30 27.05 38.00 247.50 quote 0.44 0.00 57.00 0.38 0.76 140.00
quote 23.83 0.00 16.00 21.25 23.85 215.00 250.00 quote 0.52 0.00 196.00 0.45 0.64 825.00
quote 20.93 0.00 12.00 19.95 22.05 68.00 252.50 quote 0.68 0.00 30.00 0.53 0.75 147.00
quote 19.00 0.00 0.00 17.30 19.40 84.00 255.00 quote 0.80 0.00 180.00 0.79 1.04 276.00
quote 24.40 0.00 0.00 14.30 17.60 141.00 257.50 quote 1.04 0.00 97.00 0.90 1.14 175.00
quote 15.13 0.00 19.00 11.90 15.20 285.00 260.00 quote 1.36 0.00 907.00 1.23 1.52 674.00
quote 13.10 0.00 42.00 11.45 12.35 249.00 262.50 quote 1.69 0.00 406.00 1.73 2.05 632.00
quote 10.25 0.00 146.00 9.55 10.00 230.00 265.00 quote 2.33 0.00 2,023 2.28 2.45 561.00
quote 8.89 0.00 819.00 7.50 8.50 187.00 267.50 quote 2.85 0.00 457.00 2.84 3.25 1,173
quote 6.80 0.00 563.00 6.15 6.60 325.00 270.00 quote 3.93 0.00 577.00 3.75 4.15 1,111
272.41 Current price as of 9/18/2020 04:00:02 PM
quote 5.05 0.00 513.00 5.00 5.35 486.00 272.50 quote 4.99 0.00 528.00 4.75 5.30 219.00
quote 4.05 0.00 1,633 3.65 4.05 620.00 275.00 quote 6.10 0.00 408.00 6.00 6.65 455.00
quote 3.00 0.00 448.00 2.62 3.15 327.00 277.50 quote 7.55 0.00 257.00 7.50 8.25 272.00
quote 2.11 0.00 2,341 1.94 2.32 1,059 280.00 quote 9.20 0.00 116.00 9.20 10.00 599.00
quote 1.72 0.00 626.00 1.25 1.80 1,216 282.50 quote 10.68 0.00 26.00 11.10 11.95 98.00
quote 1.27 0.00 2,383 1.00 1.30 1,341 285.00 quote 13.49 0.00 43.00 13.25 15.15 889.00
quote 0.90 0.00 250.00 0.75 0.94 435.00 287.50 quote 14.88 0.00 15.00 15.00 16.70 64.00
quote 0.59 0.00 837.00 0.51 0.83 1,406 290.00 quote 17.10 0.00 9.00 17.25 19.55 180.00
quote 0.29 0.00 312.00 0.16 0.34 693.00 295.00 quote 21.93 0.00 2.00 22.00 23.95 31.00
quote 0.16 0.00 824.00 0.15 0.22 2,119 300.00 quote 27.50 0.00 0.00 26.25 29.20 275.00
quote 0.11 0.00 83.00 0.10 0.14 592.00 305.00 quote 31.18 0.00 0.00 31.35 33.35 33.00
quote 0.06 0.00 102.00 0.01 0.20 384.00 310.00 quote 29.85 0.00 0.00 36.40 38.80 5.00
quote 0.07 0.00 2.00 0.05 0.18 205.00 315.00 quote 0.00 0.00 0.00 41.45 43.65
quote 0.08 0.00 7.00 0.05 0.12 408.00 320.00 quote 30.42 0.00 0.00 46.50 48.55 2.00
quote 0.08 0.00 19.00 0.00 0.15 99.00 325.00 quote 0.00 0.00 0.00 51.55 53.50
quote 0.04 0.00 11.00 0.02 0.46 693.00 330.00 quote 0.00 0.00 0.00 56.65 58.35
quote 0.02 0.00 164.00 0.02 0.03 137.00 335.00 quote 0.00 0.00 0.00 61.70 63.35
quote 0.02 0.00 4.00 0.02 0.06 243.00 340.00 quote 0.00 0.00 0.00 66.70 68.30
quote 0.04 0.00 3.00 0.00 0.04 64.00 345.00 quote 71.85 0.00 3.00 71.75 73.55
quote 0.02 0.00 89.00 0.00 0.02 235.00 350.00 quote 75.10 0.00 0.00 76.90 78.35 4.00
quote 0.04 0.00 1.00 0.02 0.05 289.00 355.00 quote 0.00 0.00 0.00 81.95 83.40
quote 0.02 0.00 0.00 0.00 0.34 148.00 360.00 quote 0.00 0.00 0.00 87.00 88.35
quote 0.08 0.00 0.00 0.01 0.30 50.00 365.00 quote 0.00 0.00 0.00 92.05 93.30
quote 0.05 0.00 0.00 0.00 0.29 82.00 370.00 quote 0.00 0.00 0.00 97.05 98.25
quote 0.07 0.00 0.00 0.00 0.29 62.00 375.00 quote 0.00 0.00 0.00 102.05 103.25
quote 0.02 0.00 0.00 0.00 0.29 33.00 380.00 quote 106.90 0.00 3.00 107.05 108.25

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.