Singapore Markets open in 18 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.37-5.77 (-4.84%)
At close: 04:00PM EST
114.04 +0.67 (+0.59%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715C000400002021-12-30 3:37PM EST40.0084.8080.7084.300.00-617189.09%
BABA220715C000650002021-12-03 3:47PM EST65.0051.9256.1058.100.00-22112.90%
BABA220715C000700002021-12-23 10:51AM EST70.0051.0553.4054.950.00-11113.66%
BABA220715C000750002021-12-13 12:05AM EST75.0055.1549.1550.350.00--1105.95%
BABA220715C000800002021-12-30 9:38AM EST80.0041.8845.2546.250.00-161100.51%
BABA220715C000850002021-12-15 2:01PM EST85.0041.2041.3042.650.00-1196.01%
BABA220715C000900002021-12-27 3:32PM EST90.0034.4037.6539.050.00-101591.97%
BABA220715C000950002022-01-05 3:12PM EST95.0034.5233.9534.45+1.37+4.13%1011285.67%
BABA220715C001000002022-01-04 11:14AM EST100.0027.1030.4031.200.00-316982.11%
BABA220715C001050002022-01-04 9:42AM EST105.0025.2926.9027.700.00-2522177.87%
BABA220715C001100002022-01-05 12:03PM EST110.0027.5024.0525.20+4.45+19.31%439576.16%
BABA220715C001150002022-01-05 3:15PM EST115.0022.0021.2521.85+1.06+5.06%3550472.64%
BABA220715C001200002022-01-05 3:55PM EST120.0019.2218.6519.60+1.22+6.78%9673770.84%
BABA220715C001250002022-01-05 3:42PM EST125.0016.5716.2517.00+0.21+1.28%826968.31%
BABA220715C001300002022-01-05 3:22PM EST130.0014.5014.1014.70+0.70+5.07%2545766.18%
BABA220715C001350002022-01-05 3:32PM EST135.0013.2512.0012.85+3.00+29.27%1737064.36%
BABA220715C001400002022-01-05 1:03PM EST140.0012.0010.8011.05+2.95+32.60%4166163.61%
BABA220715C001450002022-01-05 3:55PM EST145.009.229.1510.40-0.08-0.86%334363.58%
BABA220715C001500002022-01-05 3:50PM EST150.007.907.858.30+0.20+2.60%222,23461.17%
BABA220715C001550002022-01-05 2:53PM EST155.007.006.707.25+0.20+2.94%168860.40%
BABA220715C001600002022-01-05 2:50PM EST160.006.005.756.20+0.50+9.09%10323659.57%
BABA220715C001650002022-01-05 12:50PM EST165.005.904.655.55+1.75+42.17%913058.79%
BABA220715C001700002022-01-04 12:19PM EST170.003.404.154.600.00-334258.23%
BABA220715C001750002022-01-05 1:00PM EST175.004.353.603.90+0.75+20.83%1015457.75%
BABA220715C001800002022-01-05 10:40AM EST180.004.002.813.45+1.00+33.33%116856.88%
BABA220715C001850002022-01-05 1:29PM EST185.003.102.393.30-0.10-3.13%1115857.47%
BABA220715C001900002022-01-05 11:16AM EST190.003.002.132.76+0.80+36.36%217057.15%
BABA220715C001950002022-01-05 10:00AM EST195.002.701.982.34+0.70+35.00%1115157.26%
BABA220715C002000002022-01-05 3:48PM EST200.001.801.562.02+0.43+31.39%2094,77256.51%
BABA220715C002050002022-01-05 10:21AM EST205.002.101.401.77+0.59+39.07%17256.67%
BABA220715C002100002022-01-05 10:26AM EST210.001.801.291.67+0.80+80.00%316257.45%
BABA220715C002150002022-01-05 3:25PM EST215.001.281.021.52+0.28+28.00%113957.18%
BABA220715C002200002022-01-05 9:55AM EST220.001.341.021.28+0.36+36.73%231957.54%
BABA220715C002250002021-12-31 10:53AM EST225.000.900.901.190.00-2591057.91%
BABA220715C002300002022-01-05 2:43PM EST230.000.870.791.15+0.09+11.54%538158.47%
BABA220715C002350002022-01-03 1:50PM EST235.000.650.561.070.00-134057.96%
BABA220715C002400002022-01-05 9:45AM EST240.001.000.570.98+0.45+81.82%656558.72%
BABA220715C002450002021-12-31 3:24PM EST245.000.530.510.900.00-131759.01%
BABA220715C002500002022-01-05 12:37PM EST250.000.820.440.84+0.43+110.26%458759.25%
BABA220715C002550002022-01-05 10:04AM EST255.000.650.380.78+0.02+3.17%118359.45%
BABA220715C002600002021-12-21 10:31AM EST260.000.620.370.730.00-112660.06%
BABA220715C002650002022-01-05 10:13AM EST265.000.560.300.68+0.28+100.00%51760.08%
BABA220715C002700002022-01-05 1:20PM EST270.000.470.270.64+0.20+74.07%31,05660.45%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715P000400002022-01-03 9:35AM EST40.000.920.610.880.00-418690.19%
BABA220715P000500002022-01-05 12:12PM EST50.001.181.041.42-0.16-11.94%16280.86%
BABA220715P000550002021-12-29 1:13PM EST55.001.791.321.700.00-5776.34%
BABA220715P000600002022-01-04 11:02AM EST60.002.031.772.010.00-56072.68%
BABA220715P000650002022-01-04 3:49PM EST65.002.472.142.400.00-33068.63%
BABA220715P000700002022-01-05 9:40AM EST70.002.742.622.99-0.11-3.86%120765.52%
BABA220715P000750002022-01-04 12:37PM EST75.003.773.303.800.00-12063.29%
BABA220715P000800002021-12-30 3:22PM EST80.004.354.104.400.00-910560.16%
BABA220715P000850002022-01-05 10:29AM EST85.004.905.005.55-0.32-6.13%27258.19%
BABA220715P000900002022-01-05 12:39PM EST90.005.866.106.60-0.71-10.81%113855.76%
BABA220715P000950002022-01-04 10:32AM EST95.008.307.308.100.00-221053.84%
BABA220715P001000002022-01-05 2:41PM EST100.009.008.759.400.00-1129451.32%
BABA220715P001050002022-01-05 3:14PM EST105.0010.5610.4011.00-0.99-8.57%448150.10%
BABA220715P001100002022-01-05 10:47AM EST110.0011.7512.3013.40-2.50-17.54%15146749.66%
BABA220715P001150002022-01-05 9:37AM EST115.0014.7614.5015.05-1.33-8.27%11,21845.94%
BABA220715P001200002022-01-05 2:19PM EST120.0016.6716.9017.75-1.23-6.87%2546044.86%
BABA220715P001250002022-01-05 3:50PM EST125.0019.7719.5020.85-1.73-8.05%131,19744.24%
BABA220715P001300002022-01-04 2:21PM EST130.0024.2022.3523.000.00-264539.53%
BABA220715P001350002022-01-05 10:28AM EST135.0023.7025.5027.20-2.44-9.33%222740.97%
BABA220715P001400002021-12-31 11:05AM EST140.0030.8028.4529.650.00-16134.67%
BABA220715P001450002022-01-05 2:18PM EST145.0031.8032.2533.00-2.20-6.47%1124429.48%
BABA220715P001500002022-01-05 2:18PM EST150.0035.4036.0537.65-2.51-6.62%1813029.85%
BABA220715P001550002022-01-05 12:42PM EST155.0037.8539.9040.50-0.75-1.94%1680.00%
BABA220715P001600002021-12-31 12:48PM EST160.0045.6043.1045.200.00-6590.00%
BABA220715P001650002021-12-31 3:58PM EST165.0050.4047.6048.900.00-18850.00%
BABA220715P001700002022-01-05 11:18AM EST170.0049.7852.2554.45-7.10-12.48%7360.00%
BABA220715P001750002021-12-30 10:43AM EST175.0057.9256.3058.000.00-180.00%
BABA220715P001800002022-01-05 2:02PM EST180.0059.0060.0562.60-11.45-16.25%40650.00%
BABA220715P001850002021-12-28 2:37PM EST185.0071.4865.7567.400.00-61830.00%
BABA220715P001900002021-12-31 11:04AM EST190.0072.5170.0071.150.00-1170.00%
BABA220715P001950002021-12-29 12:03PM EST195.0084.4074.9075.800.00-4610.00%
BABA220715P002000002022-01-03 1:19PM EST200.0079.9879.8581.400.00-2590.00%
BABA220715P002050002021-12-30 1:26PM EST205.0082.7884.5586.050.00-1230.00%
BABA220715P002100002022-01-05 10:19AM EST210.0085.8088.6590.15-7.20-7.74%1460.00%
BABA220715P002150002021-12-07 12:56PM EST215.0090.5693.4096.200.00-120.00%
BABA220715P002200002022-01-05 11:23AM EST220.0095.8498.95100.80-0.56-0.58%7240.00%
BABA220715P002250002021-12-30 1:01PM EST225.00103.21103.50105.700.00--240.00%
BABA220715P002300002021-12-30 11:50AM EST230.00108.68107.25111.200.00-1170.00%
BABA220715P002350002022-01-05 3:25PM EST235.00114.10112.80116.20+3.90+3.54%1100.00%
BABA220715P002400002022-01-05 3:25PM EST240.00119.01117.25121.05+0.71+0.60%11870.00%
BABA220715P002450002021-12-17 9:32AM EST245.00126.95121.90126.150.00-11440.00%
BABA220715P002500002021-12-27 10:31AM EST250.00130.70127.15131.200.00-7610.00%
BABA220715P002550002021-12-30 10:55AM EST255.00134.58131.85135.950.00-3280.00%
BABA220715P002600002021-12-15 3:42PM EST260.00137.95138.25140.850.00-7250.00%
BABA220715P002650002021-12-28 3:27PM EST265.00150.64141.55145.750.00-6140.00%
BABA220715P002700002021-12-02 1:26PM EST270.00148.04149.60152.200.00-1550.00%