Singapore markets open in 2 hours 6 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.76-1.97 (-1.66%)
At close: 04:01PM EDT
116.86 +0.10 (+0.09%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715C000250002022-06-17 1:11PM EDT25.0077.7591.3092.450.00-46297.66%
BABA220715C000300002022-06-22 3:41PM EDT30.0074.7086.4587.300.00-12263.28%
BABA220715C000350002022-06-14 10:42AM EDT35.0068.1581.4582.300.00--8234.77%
BABA220715C000400002022-06-28 11:15AM EDT40.0078.7076.5077.30+35.78+83.36%127215.63%
BABA220715C000450002022-06-06 11:53AM EDT45.0055.0071.2572.300.00-1238150.00%
BABA220715C000500002022-06-22 11:37AM EDT50.0055.5066.4567.300.00-536168.75%
BABA220715C000550002022-05-31 2:09PM EDT55.0041.7561.2562.350.00-18132.81%
BABA220715C000600002022-06-27 11:00AM EDT60.0059.1256.4557.500.00-155147.85%
BABA220715C000650002022-06-27 2:38PM EDT65.0053.3551.5052.450.00-237131.84%
BABA220715C000700002022-06-28 11:50AM EDT70.0047.2546.3047.35-1.28-2.64%1021998.44%
BABA220715C000750002022-06-28 2:46PM EDT75.0042.0741.7042.25-1.08-2.50%8342102.93%
BABA220715C000800002022-06-28 10:41AM EDT80.0039.2536.7537.40+0.50+1.29%11,58296.09%
BABA220715C000850002022-06-28 3:15PM EDT85.0032.2031.8032.45-1.36-4.05%32,59285.25%
BABA220715C000900002022-06-28 3:09PM EDT90.0027.2527.2027.65-1.95-6.68%94,35282.76%
BABA220715C000940002022-06-28 12:12PM EDT94.0024.2323.3523.85-1.77-6.81%1676.27%
BABA220715C000950002022-06-28 12:35PM EDT95.0023.3722.4522.95-1.03-4.22%62,08775.73%
BABA220715C000960002022-06-28 10:48AM EDT96.0024.0521.5022.15+11.46+91.02%56275.59%
BABA220715C000970002022-06-28 3:57PM EDT97.0020.8720.6521.10-1.73-7.65%85973.63%
BABA220715C000980002022-06-28 10:50AM EDT98.0022.4519.7020.30+1.35+6.40%911273.10%
BABA220715C000990002022-06-28 12:12PM EDT99.0019.7318.8519.25-0.62-3.05%12371.00%
BABA220715C001000002022-06-28 3:52PM EDT100.0018.3518.0518.50-1.49-7.51%12218,15771.85%
BABA220715C001010002022-06-28 2:14PM EDT101.0017.2917.1517.65-2.11-10.88%212470.75%
BABA220715C001020002022-06-28 11:25AM EDT102.0017.2416.3516.85-0.64-3.58%212570.63%
BABA220715C001030002022-06-28 12:21PM EDT103.0016.3515.5516.00+1.54+10.40%212869.90%
BABA220715C001040002022-06-28 10:48AM EDT104.0016.8814.8015.15+0.33+1.99%776169.34%
BABA220715C001050002022-06-28 3:51PM EDT105.0014.2514.0014.35-1.75-10.94%1,43815,39868.56%
BABA220715C001060002022-06-28 11:25AM EDT106.0014.0213.2513.60-0.65-4.43%250968.19%
BABA220715C001070002022-06-28 12:59PM EDT107.0013.2412.5012.85-1.06-7.41%723367.63%
BABA220715C001080002022-06-28 3:55PM EDT108.0012.0011.8012.15-1.75-12.73%619067.43%
BABA220715C001090002022-06-28 12:39PM EDT109.0011.8011.1011.45-1.73-12.79%831166.99%
BABA220715C001100002022-06-28 3:59PM EDT110.0010.6010.5010.75-1.43-11.89%36026,00966.88%
BABA220715C001110002022-06-28 1:56PM EDT111.0010.009.8010.15-1.40-12.28%264466.53%
BABA220715C001120002022-06-28 10:37AM EDT112.0010.709.159.50-0.09-0.83%107,78165.95%
BABA220715C001130002022-06-28 1:41PM EDT113.008.788.558.90-1.47-14.34%1328065.67%
BABA220715C001140002022-06-28 11:44AM EDT114.008.638.008.30-0.73-7.80%406465.41%
BABA220715C001150002022-06-28 3:59PM EDT115.007.607.457.75-1.10-12.64%38118,33065.16%
BABA220715C001160002022-06-28 3:59PM EDT116.007.106.957.20-1.30-15.48%6714864.92%
BABA220715C001170002022-06-28 3:59PM EDT117.006.556.456.70-1.21-15.59%12057164.70%
BABA220715C001180002022-06-28 3:59PM EDT118.006.005.956.20-1.05-14.89%9446064.26%
BABA220715C001200002022-06-28 3:59PM EDT120.005.305.205.35-1.10-17.19%1,78725,97164.62%
BABA220715C001250002022-06-28 3:57PM EDT125.003.473.403.60-0.99-22.20%2,88016,85463.99%
BABA220715C001300002022-06-28 3:59PM EDT130.002.262.192.32-0.71-23.91%3,05423,15663.82%
BABA220715C001350002022-06-28 3:57PM EDT135.001.431.391.49-0.58-28.86%3027,48364.23%
BABA220715C001400002022-06-28 3:50PM EDT140.000.900.880.97-0.44-32.84%64814,32265.14%
BABA220715C001450002022-06-28 3:21PM EDT145.000.630.560.64-0.25-28.41%1883,71666.36%
BABA220715C001500002022-06-28 3:53PM EDT150.000.390.380.42-0.22-36.07%1,4259,49867.87%
BABA220715C001550002022-06-28 3:51PM EDT155.000.270.260.31-0.15-35.71%3812,50370.12%
BABA220715C001600002022-06-28 3:51PM EDT160.000.190.180.22-0.11-36.67%344,26471.97%
BABA220715C001650002022-06-28 12:26PM EDT165.000.130.130.15-0.09-40.91%152,29373.63%
BABA220715C001700002022-06-28 3:02PM EDT170.000.100.080.14-0.05-33.33%455,07876.17%
BABA220715C001750002022-06-28 3:46PM EDT175.000.080.060.10-0.03-27.27%371,45777.73%
BABA220715C001800002022-06-28 2:01PM EDT180.000.060.060.08-0.02-25.00%11,31581.05%
BABA220715C001850002022-06-28 12:26PM EDT185.000.050.040.06-0.02-28.57%1499382.03%
BABA220715C001900002022-06-28 9:51AM EDT190.000.060.010.08+0.02+50.00%101,41685.16%
BABA220715C001950002022-06-27 11:22AM EDT195.000.040.000.070.00-2728786.72%
BABA220715C002000002022-06-28 3:01PM EDT200.000.040.020.11+0.01+33.33%27,93996.88%
BABA220715C002050002022-06-28 3:18PM EDT205.000.020.020.06-0.03-60.00%61,16395.31%
BABA220715C002100002022-06-27 1:57PM EDT210.000.030.000.030.00-921,10189.84%
BABA220715C002150002022-06-24 11:35AM EDT215.000.040.000.020.00-586290.63%
BABA220715C002200002022-06-27 12:00PM EDT220.000.020.000.020.00-139493.75%
BABA220715C002250002022-06-28 10:06AM EDT225.000.010.010.02-0.02-66.67%31,23699.22%
BABA220715C002300002022-06-24 2:04PM EDT230.000.030.000.070.00-14,629110.94%
BABA220715C002350002022-06-24 11:47AM EDT235.000.020.000.050.00-5415110.16%
BABA220715C002400002022-06-23 10:33AM EDT240.000.010.000.100.00-20546121.09%
BABA220715C002450002022-06-24 2:05PM EDT245.000.020.000.090.00-3674122.66%
BABA220715C002500002022-06-24 11:37AM EDT250.000.010.000.060.00-41,682120.31%
BABA220715C002550002022-06-24 11:07AM EDT255.000.010.000.100.00-5250129.69%
BABA220715C002600002022-06-10 1:19PM EDT260.000.060.000.080.00-60365129.69%
BABA220715C002650002022-06-14 10:03AM EDT265.000.060.000.050.00-1833126.56%
BABA220715C002700002022-06-28 11:05AM EDT270.000.020.000.02+0.01+100.00%12,245118.75%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715P000250002022-06-15 10:11AM EDT25.000.030.000.030.00-2049240.63%
BABA220715P000300002022-06-24 3:07PM EDT30.000.010.000.030.00-20208212.50%
BABA220715P000350002022-06-24 3:04PM EDT35.000.010.000.030.00-1055187.50%
BABA220715P000400002022-06-28 2:53PM EDT40.000.010.010.030.00-52,215171.88%
BABA220715P000450002022-06-24 3:04PM EDT45.000.010.000.030.00-14370150.00%
BABA220715P000500002022-06-28 12:10PM EDT50.000.010.000.03-0.01-50.00%20617134.38%
BABA220715P000550002022-06-28 12:44PM EDT55.000.020.000.030.00-19742120.31%
BABA220715P000600002022-06-28 2:35PM EDT60.000.040.030.040.00-81,390116.80%
BABA220715P000650002022-06-28 11:59AM EDT65.000.040.030.04+0.01+33.33%61,942103.91%
BABA220715P000700002022-06-28 3:49PM EDT70.000.060.050.070.00-3210,99597.66%
BABA220715P000750002022-06-28 3:56PM EDT75.000.090.090.11-0.01-10.00%624,52391.80%
BABA220715P000800002022-06-28 3:33PM EDT80.000.150.140.17-0.01-6.25%8412,02085.16%
BABA220715P000850002022-06-28 3:10PM EDT85.000.270.260.270.00-16611,19080.27%
BABA220715P000900002022-06-28 3:59PM EDT90.000.460.440.460.00-3719,81975.68%
BABA220715P000940002022-06-28 3:44PM EDT94.000.680.690.73-0.03-4.23%17776672.95%
BABA220715P000950002022-06-28 3:55PM EDT95.000.780.760.83+0.03+4.00%4117,82872.31%
BABA220715P000960002022-06-28 3:47PM EDT96.000.860.860.91+0.02+2.38%9387371.63%
BABA220715P000970002022-06-28 3:51PM EDT97.000.970.951.02+0.04+4.30%16043670.95%
BABA220715P000980002022-06-28 3:55PM EDT98.001.091.081.14+0.04+3.81%7026570.61%
BABA220715P000990002022-06-28 3:43PM EDT99.001.161.171.26+0.02+1.75%8044369.63%
BABA220715P001000002022-06-28 3:59PM EDT100.001.341.341.40+0.06+4.69%6,13124,67369.39%
BABA220715P001010002022-06-28 3:22PM EDT101.001.441.471.56+0.08+5.88%2637668.75%
BABA220715P001020002022-06-28 2:13PM EDT102.001.711.631.74+0.13+8.23%93,51168.26%
BABA220715P001030002022-06-28 3:43PM EDT103.001.801.821.92+0.11+6.51%5846467.82%
BABA220715P001040002022-06-28 3:42PM EDT104.001.972.022.14+0.09+4.79%1063467.48%
BABA220715P001050002022-06-28 3:57PM EDT105.002.312.242.35+0.20+9.48%1,1407,03466.97%
BABA220715P001060002022-06-28 3:30PM EDT106.002.402.472.59+0.04+1.69%2151,03266.50%
BABA220715P001070002022-06-28 3:05PM EDT107.002.762.722.85+0.15+5.75%11815566.06%
BABA220715P001080002022-06-28 3:21PM EDT108.002.953.003.15+0.28+10.49%2539365.82%
BABA220715P001090002022-06-28 3:54PM EDT109.003.353.303.45+0.30+9.84%10814465.43%
BABA220715P001100002022-06-28 3:59PM EDT110.003.723.603.80+0.32+9.41%3417,78265.09%
BABA220715P001110002022-06-28 3:22PM EDT111.003.913.954.15+0.19+5.11%366764.80%
BABA220715P001120002022-06-28 3:51PM EDT112.004.454.304.50+0.65+17.11%1187,69564.26%
BABA220715P001130002022-06-28 3:55PM EDT113.004.824.704.90+0.59+13.95%241364.01%
BABA220715P001140002022-06-28 3:45PM EDT114.005.115.155.35+0.36+7.58%1139664.01%
BABA220715P001150002022-06-28 3:59PM EDT115.005.705.605.80+0.50+9.62%1,0424,96063.79%
BABA220715P001160002022-06-28 3:30PM EDT116.005.906.056.30+0.40+7.27%7625763.56%
BABA220715P001170002022-06-28 3:55PM EDT117.006.556.556.80+0.55+9.17%1434763.35%
BABA220715P001180002022-06-28 3:59PM EDT118.007.207.057.30+0.45+6.67%12821562.92%
BABA220715P001200002022-06-28 3:44PM EDT120.008.158.208.45+0.27+3.43%4953,96162.79%
BABA220715P001250002022-06-28 3:57PM EDT125.0011.5811.4011.75+0.79+7.32%1233,37662.26%
BABA220715P001300002022-06-28 12:02PM EDT130.0015.1015.1515.45+1.05+7.47%351,48561.40%
BABA220715P001350002022-06-28 3:08PM EDT135.0019.6019.3519.75+1.00+5.38%3432562.23%
BABA220715P001400002022-06-27 2:25PM EDT140.0022.3823.7524.300.00-2647262.35%
BABA220715P001450002022-06-28 11:39AM EDT145.0027.4028.4528.950.00-935062.55%
BABA220715P001500002022-06-28 10:06AM EDT150.0031.0033.2533.75-0.68-2.15%272762.60%
BABA220715P001550002022-06-27 2:25PM EDT155.0036.5538.0038.700.00-119160.25%
BABA220715P001600002022-06-28 2:12PM EDT160.0043.3543.0543.60+1.66+3.98%215263.48%
BABA220715P001650002022-06-24 2:17PM EDT165.0048.7547.8548.600.00-1111185.74%
BABA220715P001700002022-06-28 2:42PM EDT170.0053.3251.3055.10+2.10+4.10%691130.52%
BABA220715P001750002022-06-16 9:55AM EDT175.0071.2057.8558.700.00-6870.70%
BABA220715P001800002022-06-23 3:32PM EDT180.0068.8662.8063.700.00-17667.19%
BABA220715P001850002022-06-23 11:28AM EDT185.0075.0067.7068.700.00-260112.21%
BABA220715P001900002022-06-14 10:42AM EDT190.0086.9572.8073.650.00-10115.04%
BABA220715P001950002022-06-01 10:42AM EDT195.00100.6077.8078.750.00-54487.11%
BABA220715P002000002022-06-24 11:18AM EDT200.0084.5682.8083.650.00-68124.51%
BABA220715P002050002022-06-23 2:57PM EDT205.0094.5087.8088.700.00-12084.38%
BABA220715P002100002022-06-24 2:20PM EDT210.0093.4592.8093.650.00-10133.40%
BABA220715P002150002022-06-06 11:51AM EDT215.00115.0297.8098.650.00-82137.70%
BABA220715P002200002022-05-02 10:11AM EDT220.00121.80126.50127.450.00-70448.61%
BABA220715P002250002022-06-08 10:34AM EDT225.00113.55107.75108.650.00-15145.80%
BABA220715P002300002022-06-23 2:24PM EDT230.00119.95112.80113.750.00-15110.94%
BABA220715P002350002022-05-03 12:00PM EDT235.00134.95136.90138.050.00-11421.97%
BABA220715P002400002022-06-24 12:46PM EDT240.00124.00122.80123.800.00-20170123.44%
BABA220715P002450002022-06-21 3:43PM EDT245.00138.20127.80128.650.00-1138160.74%
BABA220715P002500002022-06-14 3:27PM EDT250.00145.85132.75133.750.00-335110.94%
BABA220715P002550002022-06-23 9:42AM EDT255.00143.95137.75138.650.00-10167.58%
BABA220715P002600002022-05-17 2:02PM EDT260.00169.26158.05159.100.00-20407.84%
BABA220715P002650002022-05-12 10:41AM EDT265.00183.33154.40155.800.00-214312.82%
BABA220715P002700002022-06-09 9:33AM EDT270.00155.65152.50153.700.00-10180.37%