Singapore markets open in 7 hours 46 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.23+0.43 (+0.55%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930C000450002022-09-22 11:46AM EDT45.0035.7534.4034.650.00-1014273.83%
BABA220930C000500002022-09-21 2:45PM EDT50.0033.8529.4529.650.00--2232.81%
BABA220930C000550002022-09-22 11:46AM EDT55.0025.8024.4524.650.00-48191.41%
BABA220930C000600002022-09-23 1:47PM EDT60.0018.2519.4519.650.00-40120152.93%
BABA220930C000650002022-08-26 11:27AM EDT65.0035.0013.7514.050.00-230.00%
BABA220930C000680002022-09-26 12:57PM EDT68.0011.5511.5011.65+1.00+9.48%3797.07%
BABA220930C000690002022-09-23 11:18AM EDT69.0010.0510.5010.650.00-1390.04%
BABA220930C000700002022-09-23 2:21PM EDT70.008.359.459.700.00-244882.81%
BABA220930C000710002022-09-23 1:40PM EDT71.007.458.608.750.00-1181.54%
BABA220930C000720002022-09-26 10:45AM EDT72.008.557.607.80+1.35+18.75%5175.29%
BABA220930C000730002022-09-26 10:33AM EDT73.007.896.706.85+2.39+43.45%12171.19%
BABA220930C000740002022-09-26 11:39AM EDT74.005.905.855.95+0.27+4.80%202168.36%
BABA220930C000750002022-09-26 12:47PM EDT75.004.974.955.15+0.37+8.04%3879365.43%
BABA220930C000760002022-09-26 11:47AM EDT76.004.154.154.35+0.14+3.49%122962.94%
BABA220930C000770002022-09-26 12:27PM EDT77.003.303.453.60-0.22-6.25%599761.33%
BABA220930C000780002022-09-26 12:52PM EDT78.002.882.842.94-0.04-1.37%22138760.50%
BABA220930C000790002022-09-26 12:55PM EDT79.002.332.282.34-0.12-4.90%41563059.38%
BABA220930C000800002022-09-26 12:58PM EDT80.001.811.801.82-0.16-8.12%5,5804,49658.50%
BABA220930C000810002022-09-26 12:58PM EDT81.001.411.391.40-0.17-10.76%2,5141,58657.91%
BABA220930C000820002022-09-26 12:58PM EDT82.001.071.051.04-0.20-15.75%4,7814,68557.23%
BABA220930C000830002022-09-26 12:58PM EDT83.000.780.770.78-0.25-24.27%4,2791,87156.93%
BABA220930C000840002022-09-26 12:55PM EDT84.000.560.560.57-0.25-30.86%2,4321,59956.79%
BABA220930C000850002022-09-26 12:58PM EDT85.000.410.410.42-0.25-37.88%7,8225,00957.13%
BABA220930C000860002022-09-26 12:53PM EDT86.000.310.300.31-0.21-40.38%3,7101,20857.81%
BABA220930C000870002022-09-26 12:38PM EDT87.000.230.230.23-0.18-43.90%1,4761,77758.89%
BABA220930C000880002022-09-26 12:55PM EDT88.000.180.160.18-0.16-47.06%8381,02959.77%
BABA220930C000890002022-09-26 12:49PM EDT89.000.130.140.14-0.15-53.57%3081,09761.91%
BABA220930C000900002022-09-26 12:58PM EDT90.000.100.120.13-0.13-56.52%2,4073,13565.04%
BABA220930C000910002022-09-26 12:58PM EDT91.000.090.080.09-0.10-52.63%21496164.65%
BABA220930C000920002022-09-26 11:48AM EDT92.000.070.070.08-0.09-56.25%2921,39267.19%
BABA220930C000930002022-09-26 12:34PM EDT93.000.060.060.07-0.07-53.85%26593769.53%
BABA220930C000940002022-09-26 12:55PM EDT94.000.040.050.05-0.07-63.64%1221,00370.70%
BABA220930C000950002022-09-26 12:58PM EDT95.000.040.040.05-0.08-66.67%1,5092,06373.05%
BABA220930C000960002022-09-26 12:38PM EDT96.000.040.040.05-0.04-50.00%1332,72576.56%
BABA220930C000970002022-09-26 12:34PM EDT97.000.040.030.05-0.05-55.56%151,22778.91%
BABA220930C000980002022-09-26 12:15PM EDT98.000.030.030.04-0.02-40.00%201,58180.47%
BABA220930C000990002022-09-26 10:40AM EDT99.000.040.020.03-0.04-50.00%2344780.47%
BABA220930C001000002022-09-26 12:52PM EDT100.000.020.020.03-0.05-71.43%2,3874,32683.59%
BABA220930C001010002022-09-26 11:53AM EDT101.000.030.020.03-0.03-50.00%27362286.72%
BABA220930C001020002022-09-26 12:13PM EDT102.000.030.010.030.00-8127087.50%
BABA220930C001030002022-09-26 10:55AM EDT103.000.020.010.03-0.02-50.00%320790.63%
BABA220930C001040002022-09-26 9:37AM EDT104.000.020.020.02-0.01-33.33%742092.97%
BABA220930C001050002022-09-26 12:20PM EDT105.000.010.010.03-0.02-66.67%3083,08096.09%
BABA220930C001060002022-09-23 3:44PM EDT106.000.030.010.030.00-916798.44%
BABA220930C001070002022-09-26 11:51AM EDT107.000.020.010.04-0.01-33.33%3238103.91%
BABA220930C001080002022-09-26 9:38AM EDT108.000.020.000.02-0.01-33.33%211,82396.88%
BABA220930C001100002022-09-26 12:53PM EDT110.000.020.020.02-0.01-33.33%1,5962,725109.38%
BABA220930C001150002022-09-26 9:59AM EDT115.000.010.000.01-0.01-50.00%211,192106.25%
BABA220930C001200002022-09-23 3:39PM EDT120.000.020.000.010.00-44717118.75%
BABA220930C001250002022-09-21 3:09PM EDT125.000.010.000.020.00-1391,326137.50%
BABA220930C001300002022-09-26 10:33AM EDT130.000.010.000.010.00-11448137.50%
BABA220930C001350002022-09-19 9:51AM EDT135.000.010.000.01-0.01-50.00%1266146.88%
BABA220930C001400002022-09-13 12:01PM EDT140.000.030.000.020.00-332165.63%
BABA220930C001450002022-09-13 3:19PM EDT145.000.020.000.020.00-212175.00%
BABA220930C001500002022-09-21 9:35AM EDT150.000.020.000.010.00-19175.00%
BABA220930C001550002022-08-26 9:30AM EDT155.000.100.000.030.00-11198.44%
BABA220930C001600002022-09-20 3:53PM EDT160.000.010.000.010.00-7244187.50%
BABA220930C001650002022-09-08 10:53AM EDT165.000.030.000.020.00-24206.25%
BABA220930C001700002022-09-07 3:56PM EDT170.000.020.000.000.00-2750.00%
BABA220930C001750002022-09-12 3:50PM EDT175.000.010.000.000.00-1450.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930P000450002022-09-23 3:04PM EDT45.000.020.000.010.00-725736162.50%
BABA220930P000500002022-09-23 2:42PM EDT50.000.010.000.030.00-500504150.00%
BABA220930P000550002022-09-26 12:18PM EDT55.000.020.000.02+0.01+100.00%2183115.63%
BABA220930P000600002022-09-26 12:06PM EDT60.000.020.000.010.00-6933384.38%
BABA220930P000650002022-09-26 12:32PM EDT65.000.020.020.03-0.07-77.78%1762,24674.22%
BABA220930P000660002022-09-26 12:49PM EDT66.000.030.030.05-0.08-72.73%893874.22%
BABA220930P000670002022-09-26 11:13AM EDT67.000.050.040.05-0.07-58.33%2511369.92%
BABA220930P000680002022-09-26 12:52PM EDT68.000.060.060.06-0.12-66.67%1,28017067.77%
BABA220930P000690002022-09-26 12:46PM EDT69.000.070.070.07-0.14-66.67%90024364.06%
BABA220930P000700002022-09-26 12:52PM EDT70.000.100.090.10-0.19-65.52%7725,20061.72%
BABA220930P000710002022-09-26 12:37PM EDT71.000.150.120.13-0.23-60.53%3655359.18%
BABA220930P000720002022-09-26 12:08PM EDT72.000.210.180.19-0.30-58.82%16850758.01%
BABA220930P000730002022-09-26 12:38PM EDT73.000.290.250.27-0.35-54.69%88357156.45%
BABA220930P000740002022-09-26 12:47PM EDT74.000.410.370.38-0.44-51.76%7762355.47%
BABA220930P000750002022-09-26 12:53PM EDT75.000.530.520.53-0.52-49.52%1,8637,58254.30%
BABA220930P000760002022-09-26 12:51PM EDT76.000.760.740.75-0.61-44.53%39380453.81%
BABA220930P000770002022-09-26 12:57PM EDT77.001.021.011.03-0.72-41.38%3,8232,13453.03%
BABA220930P000780002022-09-26 12:46PM EDT78.001.461.351.38-0.67-31.46%32666352.25%
BABA220930P000790002022-09-26 12:54PM EDT79.001.781.771.82-0.82-31.54%43030551.66%
BABA220930P000800002022-09-26 12:54PM EDT80.002.282.272.32-0.77-25.25%1,2322,74850.73%
BABA220930P000810002022-09-26 12:54PM EDT81.002.852.832.92-0.89-23.80%10466750.98%
BABA220930P000820002022-09-26 12:20PM EDT82.003.623.453.60-0.80-18.10%5455150.59%
BABA220930P000830002022-09-26 12:34PM EDT83.004.504.154.35-0.69-13.29%1051250.15%
BABA220930P000840002022-09-26 9:37AM EDT84.004.785.005.10-1.78-27.13%174646.97%
BABA220930P000850002022-09-26 12:54PM EDT85.006.005.855.95-0.82-12.02%181,99644.82%
BABA220930P000860002022-09-26 12:55PM EDT86.006.806.706.90-1.65-19.53%3736546.48%
BABA220930P000870002022-09-26 12:12PM EDT87.007.827.607.80-0.78-9.07%20798239.45%
BABA220930P000880002022-09-26 11:39AM EDT88.008.658.558.75-0.86-9.04%195810.00%
BABA220930P000890002022-09-26 11:42AM EDT89.009.659.559.70-1.45-13.06%1214110.00%
BABA220930P000900002022-09-26 12:52PM EDT90.0010.6210.4510.70-0.80-7.01%2557810.00%
BABA220930P000910002022-09-23 3:59PM EDT91.0011.5211.5011.65-0.78-6.34%12100.00%
BABA220930P000920002022-09-26 10:00AM EDT92.0012.7012.5012.65-0.70-5.22%241590.00%
BABA220930P000930002022-09-26 10:03AM EDT93.0013.1513.4013.65-1.20-8.36%22290.00%
BABA220930P000940002022-09-26 10:36AM EDT94.0013.4314.4014.60-2.49-15.64%1211970.00%
BABA220930P000950002022-09-26 12:52PM EDT95.0015.5815.4515.65-0.66-4.06%33060.00%
BABA220930P000960002022-09-23 3:50PM EDT96.0017.4016.4516.700.00-111380.00%
BABA220930P000970002022-09-23 3:22PM EDT97.0017.3817.4017.60-1.52-8.04%11780.00%
BABA220930P000980002022-09-23 3:22PM EDT98.0018.4018.4518.60-1.50-7.54%4630.00%
BABA220930P000990002022-09-26 10:33AM EDT99.0018.5019.4019.60-2.48-11.82%81500.00%
BABA220930P001000002022-09-26 12:41PM EDT100.0020.7220.4520.60-1.56-7.00%1223090.00%
BABA220930P001010002022-09-23 12:55PM EDT101.0022.4521.4521.650.00-20330.00%
BABA220930P001020002022-09-26 12:07PM EDT102.0022.7422.4022.60-0.46-1.98%3430.00%
BABA220930P001030002022-09-23 3:50PM EDT103.0024.3523.4023.600.00-112450.00%
BABA220930P001040002022-09-26 11:59AM EDT104.0024.4824.4024.65+0.08+0.33%401420.00%
BABA220930P001050002022-09-23 11:12AM EDT105.0026.0025.4025.650.00-52270.00%
BABA220930P001060002022-09-21 10:15AM EDT106.0022.8026.4026.600.00-500.00%
BABA220930P001070002022-09-16 11:39AM EDT107.0020.7527.4027.600.00-800.00%
BABA220930P001080002022-09-21 2:33PM EDT108.0025.2528.4028.650.00--00.00%
BABA220930P001100002022-09-23 3:04PM EDT110.0032.0530.4030.600.00-7804010.00%
BABA220930P001150002022-09-26 9:50AM EDT115.0035.3035.4035.60-1.60-4.34%13980.00%
BABA220930P001200002022-09-22 3:59PM EDT120.0039.2040.4540.800.00-30140.63%
BABA220930P001250002022-09-21 10:47AM EDT125.0041.4545.4045.600.00-700.00%
BABA220930P001300002022-09-21 10:47AM EDT130.0046.4550.4550.650.00-900.00%
BABA220930P001350002022-09-20 1:15PM EDT135.0048.3055.4555.650.00-300.00%
BABA220930P001500002022-08-29 2:52PM EDT150.0052.8070.4070.600.00--00.00%
BABA220930P001700002022-09-26 9:44AM EDT170.0090.6590.4590.60-1.55-1.68%200.00%
BABA220930P001750002022-09-21 12:10PM EDT175.0091.9595.4095.550.00--00.00%