Singapore markets open in 8 hours 44 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.15+0.55 (+0.43%)
As of 11:16AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C000400002022-01-10 2:37PM EST40.0088.1088.0089.800.00-2172114.70%
BABA220520C000500002021-12-30 3:46PM EST50.0074.1078.2079.650.00-647890.28%
BABA220520C000550002021-12-22 3:30PM EST55.0064.6573.3574.950.00--959.18%
BABA220520C000600002022-01-05 9:37AM EST60.0064.2068.4570.250.00-102565.33%
BABA220520C000650002021-12-30 11:48AM EST65.0058.5063.7565.400.00-22865.72%
BABA220520C000700002022-01-18 10:09AM EST70.0060.4758.9560.600.00-1463.50%
BABA220520C000750002022-01-05 3:05PM EST75.0048.5054.2556.300.00-21464.62%
BABA220520C000800002022-01-14 12:12PM EST80.0052.0049.9050.950.00-14759.94%
BABA220520C000850002022-01-18 11:49AM EST85.0047.7545.3546.500.00-16958.52%
BABA220520C000900002022-01-18 1:57PM EST90.0042.1541.3542.300.00-156259.11%
BABA220520C000950002022-01-12 3:53PM EST95.0045.9237.1037.750.00-813056.36%
BABA220520C001000002022-01-12 2:40PM EST100.0041.3533.1534.050.00-416256.16%
BABA220520C001050002022-01-14 3:46PM EST105.0032.0029.3030.000.00-492854.26%
BABA220520C001100002022-01-19 9:58AM EST110.0026.6125.1526.30-0.49-1.81%848551.73%
BABA220520C001150002022-01-18 1:27PM EST115.0023.0022.5022.850.00-101,10251.96%
BABA220520C001200002022-01-18 1:16PM EST120.0020.4019.5519.850.00-311,75751.42%
BABA220520C001250002022-01-19 10:09AM EST125.0017.3516.7017.00-0.60-3.34%213,03750.39%
BABA220520C001300002022-01-19 10:24AM EST130.0014.6014.2014.55-0.80-5.19%591,77550.38%
BABA220520C001350002022-01-19 10:51AM EST135.0011.9211.9012.30-0.34-2.77%131,94049.66%
BABA220520C001400002022-01-19 10:59AM EST140.0010.0010.0510.25-0.50-4.76%242,16248.78%
BABA220520C001450002022-01-19 10:47AM EST145.008.168.308.55-0.60-6.85%141,66348.29%
BABA220520C001500002022-01-19 10:54AM EST150.006.856.857.10-0.35-4.86%4569,52047.90%
BABA220520C001550002022-01-19 9:46AM EST155.005.755.655.85-0.55-8.73%2363247.51%
BABA220520C001600002022-01-18 3:41PM EST160.005.004.604.800.00-4885447.19%
BABA220520C001650002022-01-14 3:31PM EST165.004.723.703.950.00-51,25447.06%
BABA220520C001700002022-01-18 3:04PM EST170.003.603.103.300.00-21275547.24%
BABA220520C001750002022-01-19 9:50AM EST175.002.542.542.70-0.44-14.77%349647.12%
BABA220520C001800002022-01-19 9:53AM EST180.002.242.082.24-0.14-5.88%1698947.24%
BABA220520C001850002022-01-18 1:30PM EST185.001.931.731.86-0.02-1.03%51,17647.38%
BABA220520C001900002022-01-18 10:44AM EST190.001.961.451.550.00-295647.56%
BABA220520C001950002022-01-18 11:27AM EST195.001.511.221.300.00-130247.82%
BABA220520C002000002022-01-19 9:53AM EST200.001.111.011.11-0.07-5.93%21,51948.24%
BABA220520C002050002022-01-19 10:08AM EST205.001.000.880.94-0.02-1.96%242748.54%
BABA220520C002100002022-01-18 10:58AM EST210.000.850.750.81-0.18-17.48%11,20249.00%
BABA220520C002150002022-01-18 12:03PM EST215.000.840.630.740.00-1112949.93%
BABA220520C002200002022-01-12 3:30PM EST220.001.040.480.730.00-734151.54%
BABA220520C002250002022-01-19 10:51AM EST225.000.400.450.54-0.16-28.57%218250.49%
BABA220520C002300002022-01-11 1:37PM EST230.000.720.340.570.00-1210850.61%
BABA220520C002350002022-01-13 11:35AM EST235.000.620.300.510.00-24751.17%
BABA220520C002400002022-01-14 1:40PM EST240.000.470.260.460.00-124051.66%
BABA220520C002450002022-01-14 1:00PM EST245.000.400.300.420.00-2035953.03%
BABA220520C002500002022-01-18 11:21AM EST250.000.350.190.380.00-61,42652.59%
BABA220520C002550002022-01-07 3:11PM EST255.000.230.170.350.00-1034753.22%
BABA220520C002600002022-01-18 11:59AM EST260.000.300.140.320.00-425653.56%
BABA220520C002650002022-01-07 1:30PM EST265.000.400.120.300.00-125654.10%
BABA220520C002700002022-01-06 12:46PM EST270.000.330.110.280.00-141354.74%
BABA220520C002750002022-01-14 3:45PM EST275.000.230.150.260.00-249356.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P000400002022-01-11 3:14PM EST40.000.390.220.390.00-639999.41%
BABA220520P000500002022-01-12 9:38AM EST50.000.570.420.610.00-179188.96%
BABA220520P000550002022-01-07 10:38AM EST55.000.840.530.740.00-9714283.98%
BABA220520P000600002022-01-10 2:55PM EST60.001.160.680.900.00-11479.59%
BABA220520P000650002022-01-18 9:32AM EST65.001.180.851.100.00-476975.49%
BABA220520P000700002022-01-13 10:06AM EST70.001.261.071.340.00-211971.78%
BABA220520P000750002022-01-07 3:17PM EST75.001.451.481.590.00-136868.90%
BABA220520P000800002022-01-19 9:30AM EST80.002.031.861.96+0.10+5.18%41,18865.89%
BABA220520P000850002022-01-18 2:59PM EST85.002.432.342.440.00-3199263.28%
BABA220520P000900002022-01-19 10:41AM EST90.002.982.953.05-0.07-2.30%178160.99%
BABA220520P000950002022-01-19 9:41AM EST95.003.803.703.85-0.05-1.30%136059.05%
BABA220520P001000002022-01-18 3:52PM EST100.004.804.604.850.00-61,57457.31%
BABA220520P001050002022-01-14 3:49PM EST105.005.855.805.950.00-362455.74%
BABA220520P001100002022-01-14 3:36PM EST110.007.067.107.350.00-71,26754.24%
BABA220520P001150002022-01-19 10:27AM EST115.008.658.709.05-1.04-10.73%12,12753.10%
BABA220520P001200002022-01-19 10:48AM EST120.0011.0010.6511.000.00-51,77752.21%
BABA220520P001250002022-01-19 9:44AM EST125.0013.3012.8513.20+0.48+3.74%251,47051.32%
BABA220520P001300002022-01-19 10:59AM EST130.0015.5015.3515.50+0.65+4.38%291,82350.27%
BABA220520P001350002022-01-18 3:44PM EST135.0018.3518.0018.300.00-2011,31449.98%
BABA220520P001400002022-01-19 10:58AM EST140.0021.3021.0521.25+0.10+0.47%2058549.10%
BABA220520P001450002022-01-18 1:21PM EST145.0024.7324.3524.750.00-281,11649.32%
BABA220520P001500002022-01-19 10:03AM EST150.0027.6527.8528.25-0.15-0.54%566948.79%
BABA220520P001550002022-01-19 10:21AM EST155.0031.2031.6532.15+0.36+1.17%11,06449.03%
BABA220520P001600002022-01-12 11:43AM EST160.0030.3035.5536.300.00-161,21349.63%
BABA220520P001650002022-01-12 11:43AM EST165.0034.0539.8040.400.00-41,13249.46%
BABA220520P001700002022-01-14 1:52PM EST170.0046.5744.0544.800.00-150050.07%
BABA220520P001750002022-01-13 10:00AM EST175.0047.4348.4549.350.00-16550.98%
BABA220520P001800002022-01-12 12:13PM EST180.0046.4252.7553.900.00-77951.51%
BABA220520P001850002022-01-19 9:42AM EST185.0057.4957.5558.50+1.04+1.84%36551.95%
BABA220520P001900002022-01-18 11:53AM EST190.0060.6062.5063.650.00-3011451.86%
BABA220520P001950002022-01-12 9:37AM EST195.0059.4266.9068.100.00-37450.17%
BABA220520P002000002022-01-13 10:07AM EST200.0068.0071.9572.950.00-638951.97%
BABA220520P002050002021-12-29 1:51PM EST205.0093.3576.8077.700.00-36452.39%
BABA220520P002100002022-01-18 10:35AM EST210.0081.0081.0083.000.00-218552.05%
BABA220520P002150002022-01-04 10:38AM EST215.0084.1586.2087.400.00-42751.81%
BABA220520P002200002022-01-19 9:32AM EST220.0091.9491.2092.35+1.34+1.48%213853.27%
BABA220520P002250002022-01-18 1:20PM EST225.0096.5596.3597.200.00-61554.98%
BABA220520P002300002022-01-18 1:13PM EST230.00100.48101.25101.900.00-3022154.03%
BABA220520P002350002021-12-20 12:58PM EST235.00121.15105.80107.250.00-143654.86%
BABA220520P002400002022-01-18 1:20PM EST240.00111.40111.05112.450.00-75859.50%
BABA220520P002450002021-12-27 11:03AM EST245.00108.88115.95117.050.00-15457.45%
BABA220520P002500002021-12-31 9:30AM EST250.00129.00120.85121.950.00-16557.15%
BABA220520P002550002021-10-28 1:00PM EST255.0086.89120.90122.900.00--250.00%
BABA220520P002600002022-01-18 3:45PM EST260.00131.70130.85132.250.00-66862.40%
BABA220520P002650002022-01-18 11:22AM EST265.00134.65136.15137.150.00-63265.26%
BABA220520P002700002021-12-17 2:05PM EST270.00147.80141.15142.250.00-194867.31%
BABA220520P002750002022-01-18 11:22AM EST275.00144.65146.10147.050.00-11866.70%