Singapore markets open in 8 hours 57 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.26+0.65 (+0.51%)
As of 11:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220414C000400002022-01-19 9:59AM EST40.0088.5088.1589.85+6.95+8.52%160130.96%
BABA220414C000500002022-01-05 10:00AM EST50.0076.4577.8579.650.00-13799.80%
BABA220414C000550002022-01-04 10:46AM EST55.0062.6073.4074.950.00-146100.83%
BABA220414C000600002021-12-17 12:06PM EST60.0062.5568.3570.200.00-506697.71%
BABA220414C000650002022-01-05 9:37AM EST65.0059.0063.4065.400.00-103362.31%
BABA220414C000700002021-12-28 2:24PM EST70.0067.8958.5060.200.00-230551.95%
BABA220414C000750002022-01-14 10:48AM EST75.0058.8553.9555.000.00-915954.30%
BABA220414C000800002022-01-13 10:43AM EST80.0053.6749.2051.000.00-230063.67%
BABA220414C000850002022-01-12 9:51AM EST85.0052.8044.3545.500.00-3014053.98%
BABA220414C000900002022-01-18 10:30AM EST90.0042.4039.8040.850.00-137553.52%
BABA220414C000950002022-01-18 9:40AM EST95.0036.3035.6536.200.00-422253.35%
BABA220414C001000002022-01-19 9:33AM EST100.0033.0031.1532.05-0.50-1.49%133552.06%
BABA220414C001050002022-01-13 3:09PM EST105.0032.0527.0027.800.00-557450.34%
BABA220414C001100002022-01-19 10:41AM EST110.0024.0023.5524.00+0.06+0.25%223450.65%
BABA220414C001150002022-01-18 2:47PM EST115.0022.0520.0520.300.00-1988350.08%
BABA220414C001200002022-01-19 9:54AM EST120.0017.1016.7517.05-0.09-0.52%11,08649.14%
BABA220414C001250002022-01-19 10:22AM EST125.0014.8613.7514.10-0.84-5.35%20196948.16%
BABA220414C001300002022-01-19 10:05AM EST130.0012.5511.3011.60+0.45+3.72%593847.71%
BABA220414C001350002022-01-19 10:32AM EST135.009.509.159.40-0.60-5.94%1202,07347.16%
BABA220414C001400002022-01-19 10:42AM EST140.007.597.407.55-0.32-4.05%102,52746.77%
BABA220414C001450002022-01-19 9:49AM EST145.005.855.806.10-0.50-7.87%161,17946.86%
BABA220414C001500002022-01-19 10:47AM EST150.004.804.604.80-0.25-4.95%361,76746.50%
BABA220414C001550002022-01-18 3:58PM EST155.004.033.603.750.00-11291446.23%
BABA220414C001600002022-01-19 10:43AM EST160.002.962.822.99-0.19-6.03%315,66146.48%
BABA220414C001650002022-01-19 10:36AM EST165.002.342.242.38-0.17-6.77%43,40546.74%
BABA220414C001700002022-01-19 9:30AM EST170.001.851.741.94-0.17-8.42%72,05447.36%
BABA220414C001750002022-01-19 9:32AM EST175.001.451.401.55-0.15-9.37%53,63247.67%
BABA220414C001800002022-01-19 10:25AM EST180.001.281.151.22-0.08-5.88%33,15747.80%
BABA220414C001850002022-01-19 10:46AM EST185.000.970.930.97-0.24-19.83%961,30048.07%
BABA220414C001900002022-01-18 3:28PM EST190.000.900.770.820.00-141,74948.93%
BABA220414C001950002022-01-18 1:43PM EST195.000.710.640.680.00-157149.54%
BABA220414C002000002022-01-18 3:29PM EST200.000.590.520.64-0.04-6.35%16,67950.37%
BABA220414C002050002022-01-18 11:52AM EST205.000.600.380.630.00-1443651.29%
BABA220414C002100002022-01-18 9:54AM EST210.000.490.320.540.00-61,91851.95%
BABA220414C002150002022-01-14 3:11PM EST215.000.500.270.480.00-442852.78%
BABA220414C002200002022-01-12 2:33PM EST220.000.490.230.420.00-21,43353.47%
BABA220414C002250002022-01-14 3:12PM EST225.000.400.190.380.00-21,09854.25%
BABA220414C002300002022-01-18 10:51AM EST230.000.330.160.350.00-585955.08%
BABA220414C002350002022-01-14 3:34PM EST235.000.300.140.270.00-3632355.08%
BABA220414C002400002022-01-18 11:03AM EST240.000.150.120.280.00-1873256.49%
BABA220414C002450002022-01-18 3:11PM EST245.000.120.100.260.00-257257.23%
BABA220414C002500002022-01-19 9:55AM EST250.000.190.160.21-0.06-24.00%162,19558.98%
BABA220414C002550002022-01-07 2:17PM EST255.000.260.070.220.00-12921458.59%
BABA220414C002600002022-01-12 1:33PM EST260.000.230.060.210.00-344859.47%
BABA220414C002650002022-01-13 11:22AM EST265.000.180.060.200.00-641660.55%
BABA220414C002700002022-01-14 1:01PM EST270.000.200.050.190.00-229261.33%
BABA220414C002750002022-01-18 11:29AM EST275.000.140.080.190.00-31,85863.48%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220414P000400002022-01-18 1:52PM EST40.000.190.110.210.00-1135108.01%
BABA220414P000500002022-01-14 11:05AM EST50.000.350.210.390.00-22796.97%
BABA220414P000550002022-01-18 2:03PM EST55.000.410.280.400.00-178689.84%
BABA220414P000600002022-01-13 10:06AM EST60.000.540.370.580.00-19086.23%
BABA220414P000650002022-01-18 9:59AM EST65.000.720.510.630.00-174880.86%
BABA220414P000700002022-01-14 3:59PM EST70.000.860.620.870.00-2050677.15%
BABA220414P000750002022-01-18 2:03PM EST75.001.030.801.070.00-121,53173.10%
BABA220414P000800002022-01-18 3:46PM EST80.001.291.151.230.00-16481169.58%
BABA220414P000850002022-01-18 3:45PM EST85.001.631.501.580.00-3035566.63%
BABA220414P000900002022-01-18 1:15PM EST90.002.061.932.010.00-33,36463.72%
BABA220414P000950002022-01-18 12:26PM EST95.002.552.522.590.00-21,46061.37%
BABA220414P001000002022-01-19 10:41AM EST100.003.253.203.35-0.04-1.22%4112,40959.06%
BABA220414P001050002022-01-19 9:35AM EST105.004.004.204.30-0.15-3.61%8598057.36%
BABA220414P001100002022-01-19 10:46AM EST110.005.375.305.45+0.07+1.32%4012,81555.40%
BABA220414P001150002022-01-19 10:42AM EST115.006.806.756.95+0.15+2.26%56,69154.08%
BABA220414P001200002022-01-19 10:41AM EST120.008.668.508.70-0.19-2.15%311,35852.82%
BABA220414P001250002022-01-19 10:12AM EST125.009.9310.7010.95-0.70-6.59%142,99652.37%
BABA220414P001300002022-01-19 10:46AM EST130.0013.2513.1513.350.00-242,12351.49%
BABA220414P001350002022-01-19 9:56AM EST135.0015.6015.8516.10-0.10-0.64%152,12650.63%
BABA220414P001400002022-01-19 9:56AM EST140.0018.7019.0519.40-0.37-1.94%172,96550.73%
BABA220414P001450002022-01-18 10:34AM EST145.0021.3022.4522.70-0.43-1.98%373050.14%
BABA220414P001500002022-01-19 9:55AM EST150.0026.2526.4026.70+0.90+3.55%42,84851.24%
BABA220414P001550002022-01-18 3:25PM EST155.0029.7230.2030.700.00-11,57751.14%
BABA220414P001600002022-01-19 10:47AM EST160.0034.9334.4535.00+3.49+11.10%14,36252.02%
BABA220414P001650002022-01-18 3:25PM EST165.0038.4938.7039.35+0.37+0.97%11,50152.34%
BABA220414P001700002022-01-19 9:56AM EST170.0043.7342.9543.70+1.71+4.07%12,03251.90%
BABA220414P001750002022-01-18 3:15PM EST175.0047.1047.3048.400.00-441,91452.16%
BABA220414P001800002022-01-18 1:52PM EST180.0052.8752.1053.200.00-237553.88%
BABA220414P001850002022-01-18 10:50AM EST185.0054.8056.8058.000.00-11,05454.88%
BABA220414P001900002022-01-19 9:43AM EST190.0062.6561.5562.85+1.59+2.60%119055.97%
BABA220414P001950002022-01-14 9:51AM EST195.0062.2965.6567.650.00-55952.93%
BABA220414P002000002022-01-18 11:36AM EST200.0070.4970.8072.650.00-328656.25%
BABA220414P002050002022-01-12 10:01AM EST205.0068.5576.0077.550.00-19759.20%
BABA220414P002100002022-01-05 10:41AM EST210.0085.3481.0082.400.00-213060.60%
BABA220414P002150002022-01-13 11:06AM EST215.0083.4086.7587.900.00-111669.65%
BABA220414P002200002022-01-19 10:37AM EST220.0092.0091.6092.25+0.78+0.86%212467.65%
BABA220414P002250002022-01-05 9:48AM EST225.0099.6796.0597.450.00-14967.63%
BABA220414P002300002022-01-18 1:21PM EST230.00100.53100.45102.900.00-2436068.65%
BABA220414P002350002021-12-03 12:46PM EST235.00123.25115.20117.250.00-263133.38%
BABA220414P002400002021-12-30 2:18PM EST240.00116.32111.15112.650.00-11975.44%
BABA220414P002450002022-01-11 10:09AM EST245.00112.09115.80117.350.00-27372.85%
BABA220414P002500002022-01-13 3:38PM EST250.00119.45120.15122.500.00-17470.39%
BABA220414P002550002022-01-06 3:55PM EST255.00128.55124.90127.050.00-65563.57%
BABA220414P002600002022-01-14 11:49AM EST260.00129.35130.10131.850.00-97365.09%
BABA220414P002650002022-01-12 11:44AM EST265.00128.25134.95137.350.00-54971.44%
BABA220414P002700002021-12-30 9:44AM EST270.00151.86140.35142.150.00-75575.20%
BABA220414P002750002021-12-14 1:19PM EST275.00149.07141.95142.750.00-1390.00%