Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.23+3.44 (+3.08%)
At close: 04:00PM EST
115.46 +0.23 (+0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220318C000100002022-01-24 11:34AM EST10.00106.60103.25105.950.00--5390.63%
BABA220318C000200002022-01-24 11:26AM EST20.0097.0093.9596.000.00--4277.73%
BABA220318C000350002022-01-21 1:59PM EST35.0089.4578.7580.750.00-22177.34%
BABA220318C000400002022-01-07 11:24AM EST40.0091.7573.4076.050.00-223173.14%
BABA220318C000500002022-01-27 10:27AM EST50.0063.8664.3566.050.00-458139.75%
BABA220318C000550002022-01-05 10:16AM EST55.0070.6559.0561.750.00-71295.31%
BABA220318C000600002022-01-28 11:11AM EST60.0052.5754.7556.65-4.18-7.37%144100.78%
BABA220318C000650002022-01-21 10:47AM EST65.0062.0050.1551.900.00-19399.98%
BABA220318C000700002022-01-26 1:05PM EST70.0046.9045.2546.350.00-1418182.86%
BABA220318C000750002022-01-24 2:41PM EST75.0044.0039.2541.900.00-125766.21%
BABA220318C000800002022-01-26 10:07AM EST80.0039.2035.7537.050.00-24975.78%
BABA220318C000850002022-01-26 3:34PM EST85.0030.2531.5032.450.00-311073.90%
BABA220318C000900002022-01-28 9:34AM EST90.0024.8527.0027.80-0.35-1.39%313768.36%
BABA220318C000950002022-01-27 2:34PM EST95.0020.6622.9523.450.00-2116165.38%
BABA220318C001000002022-01-28 3:45PM EST100.0018.5519.0019.55+1.50+8.80%4414,58462.81%
BABA220318C001050002022-01-28 3:56PM EST105.0015.4815.5015.95+1.88+13.82%3234860.86%
BABA220318C001100002022-01-28 3:58PM EST110.0012.3912.3512.70+1.89+18.00%1471,43358.96%
BABA220318C001150002022-01-28 3:59PM EST115.009.709.609.95+1.65+20.50%5251,64057.51%
BABA220318C001200002022-01-28 3:59PM EST120.007.357.307.60+1.31+21.69%1,20811,26156.23%
BABA220318C001250002022-01-28 3:58PM EST125.005.525.455.70+0.92+20.00%6236,33255.29%
BABA220318C001300002022-01-28 3:59PM EST130.004.154.054.25+0.83+25.00%2,30613,77954.93%
BABA220318C001350002022-01-28 3:59PM EST135.003.002.903.05+0.57+23.46%2446,79454.14%
BABA220318C001400002022-01-28 3:58PM EST140.002.182.132.25+0.41+23.16%8878,06654.35%
BABA220318C001450002022-01-28 3:59PM EST145.001.601.531.65+0.25+18.52%984,45754.44%
BABA220318C001500002022-01-28 3:57PM EST150.001.151.131.20+0.18+18.56%2,20815,92654.81%
BABA220318C001550002022-01-28 3:54PM EST155.000.840.810.88+0.10+13.51%784,84955.08%
BABA220318C001600002022-01-28 3:53PM EST160.000.640.600.69+0.03+4.92%12310,72156.01%
BABA220318C001650002022-01-28 3:05PM EST165.000.460.450.53-0.03-6.12%726,32656.76%
BABA220318C001700002022-01-28 3:51PM EST170.000.390.350.39+0.05+14.71%27015,52757.42%
BABA220318C001750002022-01-28 3:29PM EST175.000.280.260.340.00-205,36558.69%
BABA220318C001800002022-01-28 3:55PM EST180.000.240.210.280.00-778,01659.91%
BABA220318C001850002022-01-28 3:13PM EST185.000.180.180.20-0.01-5.26%1443,99760.55%
BABA220318C001900002022-01-28 3:29PM EST190.000.160.120.19+0.01+6.67%145,48161.62%
BABA220318C001950002022-01-28 11:51AM EST195.000.130.130.17-0.01-7.14%188,67763.97%
BABA220318C002000002022-01-28 3:59PM EST200.000.130.120.13+0.01+8.33%9211,06964.94%
BABA220318C002050002022-01-28 3:49PM EST205.000.100.100.14-0.01-9.09%73,95066.99%
BABA220318C002100002022-01-28 3:50PM EST210.000.080.080.10-0.01-11.11%88,76066.99%
BABA220318C002150002022-01-28 3:59PM EST215.000.080.050.11-0.02-20.00%211,07568.36%
BABA220318C002200002022-01-28 9:44AM EST220.000.090.060.10+0.02+28.57%416,20470.31%
BABA220318C002250002022-01-28 3:31PM EST225.000.070.060.070.00-59,86970.90%
BABA220318C002300002022-01-28 3:31PM EST230.000.050.030.09-0.03-37.50%46,23072.27%
BABA220318C002350002022-01-28 3:37PM EST235.000.060.040.080.00-52,53874.22%
BABA220318C002400002022-01-28 12:41PM EST240.000.040.040.08-0.01-20.00%68,43675.98%
BABA220318C002450002022-01-28 11:14AM EST245.000.050.000.08+0.01+25.00%11,11674.61%
BABA220318C002500002022-01-28 11:15AM EST250.000.040.040.050.00-111,90477.34%
BABA220318C002550002022-01-26 3:14PM EST255.000.040.030.070.00-12,05279.69%
BABA220318C002600002022-01-27 1:44PM EST260.000.040.000.070.00-13,29478.91%
BABA220318C002650002022-01-27 9:35AM EST265.000.030.010.060.00-121,56880.47%
BABA220318C002700002022-01-24 11:19AM EST270.000.030.020.060.00-24,63582.81%
BABA220318C002750002022-01-28 2:06PM EST275.000.030.000.060.00-7318682.03%
BABA220318C002800002022-01-27 11:41AM EST280.000.020.000.050.00-22,48982.03%
BABA220318C002850002022-01-25 11:20AM EST285.000.030.000.060.00-672685.16%
BABA220318C002900002022-01-24 9:34AM EST290.000.030.000.050.00-141485.16%
BABA220318C002950002022-01-25 3:28PM EST295.000.030.000.030.00-333882.81%
BABA220318C003000002022-01-27 12:25PM EST300.000.010.000.050.00-12,32387.89%
BABA220318C003050002022-01-21 10:22AM EST305.000.030.000.060.00-1536390.63%
BABA220318C003100002022-01-28 10:27AM EST310.000.020.000.05-0.01-33.33%56540490.63%
BABA220318C003150002022-01-24 10:26AM EST315.000.010.000.060.00-536693.36%
BABA220318C003200002022-01-19 10:08AM EST320.000.030.000.050.00-559892.97%
BABA220318C003250002022-01-19 10:32AM EST325.000.030.000.050.00-1027494.53%
BABA220318C003300002021-12-31 12:19PM EST330.000.040.000.050.00-233495.31%
BABA220318C003350002022-01-25 12:52PM EST335.000.010.000.050.00-1120896.88%
BABA220318C003400002022-01-21 9:59AM EST340.000.020.000.050.00-5031,13697.66%
BABA220318C003450002022-01-24 10:26AM EST345.000.010.000.050.00-351199.22%
BABA220318C003500002022-01-25 12:52PM EST350.000.010.010.050.00-554,714101.56%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220318P000350002022-01-27 12:34PM EST35.000.100.020.120.00-12132.81%
BABA220318P000400002022-01-27 9:33AM EST40.000.080.040.11-0.02-20.00%1262119.53%
BABA220318P000450002022-01-25 10:54AM EST45.000.150.060.200.00--12114.65%
BABA220318P000500002022-01-25 1:57PM EST50.000.190.170.240.00-1532109.57%
BABA220318P000550002022-01-28 1:59PM EST55.000.260.210.30+0.01+4.00%566101.47%
BABA220318P000600002022-01-28 3:37PM EST60.000.360.290.41+0.04+12.50%9521295.61%
BABA220318P000650002022-01-28 3:59PM EST65.000.480.400.52-0.04-7.69%2831089.55%
BABA220318P000700002022-01-28 3:51PM EST70.000.670.610.73-0.06-8.22%282,26185.74%
BABA220318P000750002022-01-28 12:36PM EST75.000.990.830.90-0.06-5.71%102,01880.18%
BABA220318P000800002022-01-28 3:58PM EST80.001.171.101.23-0.27-18.75%335,61075.71%
BABA220318P000850002022-01-28 3:59PM EST85.001.601.551.65-0.38-19.19%821,63472.00%
BABA220318P000900002022-01-28 3:55PM EST90.002.242.092.22-0.49-17.95%5004,92568.21%
BABA220318P000950002022-01-28 3:04PM EST95.003.302.893.10-0.38-10.33%9922,45465.63%
BABA220318P001000002022-01-28 3:44PM EST100.004.254.004.15-0.80-15.84%4545,64963.05%
BABA220318P001050002022-01-28 3:36PM EST105.005.805.355.60-0.90-13.43%3626,54160.73%
BABA220318P001100002022-01-28 3:52PM EST110.007.377.157.45-1.47-16.63%2,0758,08659.01%
BABA220318P001150002022-01-28 3:55PM EST115.009.599.359.65-1.76-15.51%2037,74657.25%
BABA220318P001200002022-01-28 3:20PM EST120.0012.9912.0012.30-1.21-8.52%5618,09655.81%
BABA220318P001250002022-01-28 3:59PM EST125.0015.4115.0515.45-1.78-10.35%808,78054.71%
BABA220318P001300002022-01-28 3:55PM EST130.0019.1018.6519.05-1.91-9.09%586,99354.48%
BABA220318P001350002022-01-28 3:58PM EST135.0022.9222.3023.10-2.63-10.29%4304,36453.81%
BABA220318P001400002022-01-28 3:56PM EST140.0027.1026.5027.15-0.93-3.32%856,45753.16%
BABA220318P001450002022-01-28 3:57PM EST145.0031.5330.8531.65-3.07-8.87%214,44553.32%
BABA220318P001500002022-01-28 3:49PM EST150.0036.6335.5536.25-2.32-5.96%579,80754.39%
BABA220318P001550002022-01-28 2:00PM EST155.0042.4939.9040.90+1.03+2.48%105,03151.61%
BABA220318P001600002022-01-28 10:28AM EST160.0050.5044.8545.80+2.23+4.62%37,09454.35%
BABA220318P001650002022-01-28 10:50AM EST165.0054.4449.4050.60+0.99+1.85%434,13063.23%
BABA220318P001700002022-01-28 3:21PM EST170.0056.3554.3555.45-2.09-3.58%710,20864.40%
BABA220318P001750002022-01-28 1:51PM EST175.0062.5959.3060.45-0.31-0.49%23,45950.39%
BABA220318P001800002022-01-28 3:19PM EST180.0066.4663.9565.35-0.38-0.57%39,53769.39%
BABA220318P001850002022-01-28 3:34PM EST185.0071.6268.7570.30-1.72-2.35%132,25271.48%
BABA220318P001900002022-01-28 3:11PM EST190.0076.4074.1575.35+0.75+0.99%115,20075.83%
BABA220318P001950002022-01-27 2:34PM EST195.0083.2079.0580.400.00-54,79780.03%
BABA220318P002000002022-01-28 1:49PM EST200.0087.8583.6085.15+7.16+8.87%145,14376.22%
BABA220318P002050002022-01-28 1:18PM EST205.0092.3788.7591.25-0.68-0.73%11,77273.24%
BABA220318P002100002022-01-24 10:15AM EST210.0093.1094.2595.200.00-23,77483.20%
BABA220318P002150002022-01-28 12:24PM EST215.00102.4099.05100.20+0.50+0.49%393985.74%
BABA220318P002200002022-01-28 10:09AM EST220.00109.60103.80105.90+7.33+7.17%21,21970.70%
BABA220318P002250002022-01-27 9:32AM EST225.00112.25108.50110.750.00-7103104.40%
BABA220318P002300002022-01-28 9:55AM EST230.00117.91113.35116.80-0.52-0.44%259688.43%
BABA220318P002350002022-01-20 3:33PM EST235.00103.55118.75121.900.00-313099.22%
BABA220318P002400002022-01-27 9:54AM EST240.00126.42123.50126.900.00-310397.56%
BABA220318P002450002022-01-05 12:30PM EST245.00119.60128.25131.900.00-519494.92%
BABA220318P002500002022-01-27 10:48AM EST250.00137.56133.35136.90-0.11-0.08%610599.07%
BABA220318P002550002022-01-21 10:53AM EST255.00128.35138.65141.750.00-10103.96%
BABA220318P002600002022-01-27 9:44AM EST260.00148.68143.45146.900.00-42105.08%
BABA220318P002650002022-01-05 11:31AM EST265.00140.45148.40151.850.00-40105.03%
BABA220318P002700002022-01-10 11:08AM EST270.00142.85153.40156.900.00-10107.96%
BABA220318P002750002021-12-31 12:29PM EST275.00155.52158.20161.900.00-10105.37%
BABA220318P002800002022-01-27 10:15AM EST280.00166.00163.50166.900.00-10113.57%
BABA220318P002850002021-12-21 9:52AM EST285.00165.15159.40162.650.00-100.00%
BABA220318P002900002021-12-10 3:21PM EST290.00166.38158.45163.100.00-1000.00%
BABA220318P002950002022-01-19 9:43AM EST295.00167.05178.25181.900.00-20113.48%
BABA220318P003000002021-11-30 12:52PM EST300.00173.35176.00177.450.00-500.00%
BABA220318P003050002021-11-19 11:08AM EST305.00164.30182.15183.800.00-3270.00%
BABA220318P003100002021-12-27 10:42AM EST310.00190.95195.65197.300.00-10154.88%
BABA220318P003150002021-12-07 9:32AM EST315.00186.520.000.000.00-100.00%
BABA220318P003200002021-12-07 1:20PM EST320.00194.55192.70193.900.00-130.00%
BABA220318P003250002021-11-12 10:16AM EST325.00161.15202.00203.350.00-6300.00%
BABA220318P003300002021-11-15 3:55PM EST330.00163.70206.75208.400.00-660.00%
BABA220318P003400002021-11-10 6:49AM EST340.00145.60214.55215.650.00-1160.00%
BABA220318P003500002022-01-27 9:44AM EST350.00238.64233.65236.850.00-20137.89%