Singapore markets open in 8 hours 11 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.16+0.56 (+0.44%)
As of 11:48AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C000100002022-01-18 3:06PM EST10.00120.00118.35119.850.00-11500.98%
BABA220218C000300002022-01-11 9:31AM EST30.0097.5598.20100.100.00-621296.39%
BABA220218C000350002022-01-12 3:11PM EST35.00101.9093.0095.300.00-36276.95%
BABA220218C000400002021-12-15 11:39AM EST40.0079.1589.8092.300.00-9100280.76%
BABA220218C000450002022-01-10 2:54PM EST45.0082.4583.0585.350.00-674137.50%
BABA220218C000500002021-12-29 9:33AM EST50.0064.0078.2080.250.00-157131.25%
BABA220218C000550002022-01-13 12:17PM EST55.0077.5073.0575.450.00-127123.83%
BABA220218C000600002021-12-30 1:24PM EST60.0063.2068.0570.500.00-126115.63%
BABA220218C000650002022-01-18 1:07PM EST65.0064.5562.8065.750.00-551104.30%
BABA220218C000700002022-01-14 1:23PM EST70.0060.0057.9560.150.00-20218136.28%
BABA220218C000750002021-12-30 2:47PM EST75.0049.5853.2055.250.00-210578.32%
BABA220218C000800002022-01-13 9:52AM EST80.0054.1148.6049.500.00-2012689.36%
BABA220218C000850002022-01-05 11:09AM EST85.0041.7544.0044.600.00-45868.75%
BABA220218C000900002022-01-13 3:52PM EST90.0042.0038.8539.500.00-1516670.12%
BABA220218C000950002022-01-13 11:35AM EST95.0039.0534.3534.850.00-163564.36%
BABA220218C001000002022-01-19 9:46AM EST100.0028.9929.3530.00-0.31-1.06%31,03557.28%
BABA220218C001050002022-01-19 11:02AM EST105.0025.5024.9525.35-3.23-11.24%123757.10%
BABA220218C001100002022-01-19 9:30AM EST110.0020.2520.5021.05-1.85-8.37%376455.37%
BABA220218C001150002022-01-19 9:43AM EST115.0016.0516.4016.80-0.86-5.09%46,94152.83%
BABA220218C001200002022-01-19 10:29AM EST120.0013.0012.7012.90-0.17-1.29%443,78050.65%
BABA220218C001250002022-01-19 11:16AM EST125.0010.009.759.95+0.03+0.30%1312,83551.42%
BABA220218C001300002022-01-19 11:32AM EST130.007.006.957.10-0.20-2.78%2125,99649.90%
BABA220218C001350002022-01-19 11:26AM EST135.004.954.905.10-0.14-2.75%2285,19349.99%
BABA220218C001400002022-01-19 11:33AM EST140.003.313.303.40-0.18-5.16%4,3137,15248.80%
BABA220218C001450002022-01-19 11:27AM EST145.002.302.232.32-0.09-3.77%1313,72849.13%
BABA220218C001500002022-01-19 11:20AM EST150.001.561.531.58-0.08-4.88%2167,35149.76%
BABA220218C001550002022-01-19 11:30AM EST155.001.051.001.04-0.03-2.78%1242,79350.02%
BABA220218C001600002022-01-19 11:25AM EST160.000.700.680.73-0.05-6.67%1205,24250.83%
BABA220218C001650002022-01-19 11:15AM EST165.000.500.480.52-0.05-9.09%1247,03552.15%
BABA220218C001700002022-01-19 11:10AM EST170.000.370.340.38-0.03-7.50%3611,28953.47%
BABA220218C001750002022-01-19 10:59AM EST175.000.270.260.28-0.04-12.90%832,40855.03%
BABA220218C001800002022-01-19 10:42AM EST180.000.200.200.21-0.04-16.67%81,77256.54%
BABA220218C001850002022-01-19 10:47AM EST185.000.160.150.17-0.02-11.11%562,44558.20%
BABA220218C001900002022-01-19 10:38AM EST190.000.130.120.14-0.01-7.14%36,63359.96%
BABA220218C001950002022-01-18 2:01PM EST195.000.100.090.10-0.03-23.08%12,08360.74%
BABA220218C002000002022-01-19 11:20AM EST200.000.080.080.09-0.02-20.00%254,11863.09%
BABA220218C002050002022-01-18 2:51PM EST205.000.080.060.080.00-261,30764.45%
BABA220218C002100002022-01-18 2:44PM EST210.000.070.050.060.00-651,24865.63%
BABA220218C002150002022-01-19 11:08AM EST215.000.040.040.06-0.04-50.00%22,84867.58%
BABA220218C002200002022-01-19 9:30AM EST220.000.040.030.050.00-21,46668.75%
BABA220218C002250002022-01-19 10:51AM EST225.000.040.030.04-0.03-42.86%1091170.31%
BABA220218C002300002022-01-19 9:44AM EST230.000.040.020.04+0.01+33.33%661171.48%
BABA220218C002350002022-01-07 11:41AM EST235.000.030.020.03-0.05-62.50%1065072.66%
BABA220218C002400002022-01-19 9:46AM EST240.000.020.010.03-0.02-50.00%25969473.44%
BABA220218C002450002022-01-18 9:44AM EST245.000.030.000.030.00-2001,23173.44%
BABA220218C002500002022-01-13 12:21PM EST250.000.020.000.020.00-1763,86873.44%
BABA220218C002600002022-01-18 10:23AM EST260.000.010.000.020.00-31,95576.56%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P000100002022-01-18 10:25AM EST10.000.010.000.010.00-523,370275.00%
BABA220218P000200002022-01-07 9:31AM EST20.000.010.000.020.00-103,048209.38%
BABA220218P000250002022-01-11 10:55AM EST25.000.020.010.020.00-102,206192.19%
BABA220218P000300002022-01-18 2:14PM EST30.000.020.010.020.00-158969171.88%
BABA220218P000350002022-01-19 10:26AM EST35.000.020.020.04-0.01-33.33%2106,097164.06%
BABA220218P000400002022-01-19 11:28AM EST40.000.050.040.05+0.02+66.67%161,015153.91%
BABA220218P000450002022-01-18 11:16AM EST45.000.050.050.060.00-160342142.19%
BABA220218P000500002022-01-19 10:42AM EST50.000.070.060.08-0.01-12.50%20555132.42%
BABA220218P000550002022-01-18 10:02AM EST55.000.110.080.090.00-21,043123.05%
BABA220218P000600002022-01-19 10:11AM EST60.000.100.100.11-0.03-23.08%1753114.26%
BABA220218P000650002022-01-19 9:49AM EST65.000.130.120.14-0.01-7.14%10440106.25%
BABA220218P000700002022-01-19 10:01AM EST70.000.150.150.16-0.03-16.67%201,78498.05%
BABA220218P000750002022-01-19 10:16AM EST75.000.180.180.20-0.05-21.74%351,17990.82%
BABA220218P000800002022-01-19 10:36AM EST80.000.260.230.25-0.04-13.33%31212,75284.28%
BABA220218P000850002022-01-19 10:44AM EST85.000.320.310.33-0.08-20.00%41,84078.61%
BABA220218P000900002022-01-19 11:05AM EST90.000.420.410.45-0.08-16.00%405,09473.34%
BABA220218P000950002022-01-19 11:07AM EST95.000.600.590.64-0.10-14.29%793,31069.09%
BABA220218P001000002022-01-19 11:30AM EST100.000.880.860.90-0.12-12.00%14511,65465.09%
BABA220218P001050002022-01-19 11:12AM EST105.001.301.311.35-0.14-9.72%337,11362.23%
BABA220218P001100002022-01-19 11:05AM EST110.001.921.942.02-0.18-8.57%1774,62759.57%
BABA220218P001150002022-01-19 11:27AM EST115.002.882.892.94-0.18-5.88%18811,86957.21%
BABA220218P001200002022-01-19 11:17AM EST120.004.134.004.20-0.29-6.56%1874,67054.24%
BABA220218P001250002022-01-19 11:33AM EST125.006.055.956.10-0.16-2.58%4974,66753.75%
BABA220218P001300002022-01-19 11:32AM EST130.008.308.208.40-0.26-3.04%2314,03252.31%
BABA220218P001350002022-01-19 11:28AM EST135.0011.1011.1511.40-0.30-2.63%762,40252.28%
BABA220218P001400002022-01-19 11:20AM EST140.0014.2914.6014.80-0.27-1.85%4,0893,21852.23%
BABA220218P001450002022-01-19 11:01AM EST145.0018.5118.4018.75+1.04+5.95%111,39152.69%
BABA220218P001500002022-01-19 11:18AM EST150.0022.3722.6523.15+0.66+3.04%84,47554.59%
BABA220218P001550002022-01-19 10:53AM EST155.0027.4227.1527.50-0.16-0.58%42,72055.53%
BABA220218P001600002022-01-19 10:49AM EST160.0032.6831.5532.00+0.74+2.32%15,39054.52%
BABA220218P001650002022-01-19 9:48AM EST165.0037.4336.3037.00+2.01+5.67%151,97458.03%
BABA220218P001700002022-01-19 10:44AM EST170.0042.0041.1541.95+0.40+0.96%11,51561.33%
BABA220218P001750002022-01-19 11:32AM EST175.0046.4046.0546.75-0.40-0.85%4190162.99%
BABA220218P001800002022-01-18 12:06PM EST180.0049.8551.1052.000.00-139170.75%
BABA220218P001850002022-01-19 11:31AM EST185.0056.1155.9056.70-0.42-0.74%117769.14%
BABA220218P001900002022-01-19 9:48AM EST190.0061.4660.8061.65+0.19+0.31%121370.90%
BABA220218P001950002022-01-19 10:28AM EST195.0066.1565.8066.65+0.18+0.27%123374.66%
BABA220218P002000002022-01-18 3:59PM EST200.0071.4870.9071.500.00-453177.44%
BABA220218P002050002022-01-14 2:53PM EST205.0074.4375.4576.250.00-15253.91%
BABA220218P002100002022-01-18 12:19PM EST210.0079.1980.6081.400.00-2210874.90%
BABA220218P002150002022-01-14 12:53PM EST215.0085.1985.7586.500.00-1217184.47%
BABA220218P002200002022-01-19 11:22AM EST220.0090.8690.8091.60+8.11+9.80%210290.72%
BABA220218P002250002022-01-11 3:03PM EST225.0092.9095.6596.600.00-15490.58%
BABA220218P002300002022-01-19 10:10AM EST230.0099.92100.80101.40+1.77+1.80%110292.29%
BABA220218P002350002022-01-12 9:52AM EST235.0097.68105.70106.450.00-38693.75%
BABA220218P002400002021-12-31 9:30AM EST240.00118.58110.85111.550.00-294102.54%
BABA220218P002450002022-01-12 1:33PM EST245.00108.30115.85116.600.00-10106.30%
BABA220218P002500002022-01-14 12:00PM EST250.00120.05120.75121.300.00-3298.54%
BABA220218P002600002022-01-19 9:30AM EST260.00131.30130.95132.05-2.70-2.01%100124.12%