Singapore Markets open in 22 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.37-5.77 (-4.84%)
At close: 04:00PM EST
113.90 +0.53 (+0.47%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220916C000400002022-01-05 9:37AM EST40.0083.3081.8084.15+2.65+3.29%107165.28%
BABA220916C000550002021-12-29 11:05AM EST55.0060.0068.3570.500.00-12130.70%
BABA220916C000600002021-12-13 11:34AM EST60.0063.8062.8565.850.00-11118.43%
BABA220916C000650002021-12-23 11:19AM EST65.0056.1359.2560.900.00-18111.29%
BABA220916C000700002022-01-05 10:42AM EST70.0059.7554.5557.45+2.95+5.19%1178105.42%
BABA220916C000750002022-01-04 3:45PM EST75.0051.5551.1052.100.00-116898.35%
BABA220916C000800002021-12-30 11:43AM EST80.0047.5046.5047.750.00-138891.30%
BABA220916C000850002021-12-08 3:16PM EST85.0047.6342.5043.850.00-51686.46%
BABA220916C000900002022-01-03 11:32AM EST90.0039.8039.5541.300.00-19485.79%
BABA220916C000950002021-12-30 11:22AM EST95.0036.0036.0036.900.00-213480.61%
BABA220916C001000002022-01-05 2:27PM EST100.0034.4831.9033.45+1.98+6.09%455376.03%
BABA220916C001050002022-01-05 3:26PM EST105.0030.0029.5030.20+3.61+13.68%2291874.22%
BABA220916C001100002022-01-05 3:58PM EST110.0026.8026.5527.25+0.80+3.08%4128871.70%
BABA220916C001150002022-01-05 3:26PM EST115.0024.3023.8024.70+2.90+13.55%2328969.73%
BABA220916C001200002022-01-05 3:30PM EST120.0021.7521.0521.80+0.76+3.62%1382,25466.94%
BABA220916C001250002022-01-05 2:42PM EST125.0019.5518.9519.45+0.65+3.44%13056265.48%
BABA220916C001300002022-01-05 12:51PM EST130.0018.8716.8517.55+4.77+33.83%654,03364.28%
BABA220916C001350002022-01-05 9:59AM EST135.0017.5514.8515.55+2.61+17.47%376862.73%
BABA220916C001400002022-01-05 3:40PM EST140.0013.5013.3013.65+0.45+3.45%1941,68961.57%
BABA220916C001450002022-01-05 1:48PM EST145.0012.7511.5012.10+2.85+28.79%131,57260.19%
BABA220916C001500002022-01-05 2:01PM EST150.0011.5510.2010.70+1.65+16.67%214,80459.39%
BABA220916C001550002022-01-05 12:54PM EST155.0010.288.959.40+1.51+17.22%110,35958.47%
BABA220916C001600002022-01-05 2:55PM EST160.008.107.758.35+0.50+6.58%405,51257.67%
BABA220916C001650002022-01-05 3:22PM EST165.007.176.857.30+0.17+2.43%111,90557.03%
BABA220916C001700002022-01-05 3:54PM EST170.006.205.956.50+0.10+1.64%292,04256.49%
BABA220916C001750002022-01-05 3:52PM EST175.005.455.255.60+0.85+18.48%1,2533,71255.84%
BABA220916C001800002022-01-05 3:33PM EST180.004.814.604.95+0.84+21.16%998755.44%
BABA220916C001850002022-01-05 3:26PM EST185.004.254.004.50+0.72+20.40%62,76355.30%
BABA220916C001900002022-01-05 1:38PM EST190.004.153.553.90+1.15+38.33%23,51854.90%
BABA220916C001950002022-01-05 1:14PM EST195.003.452.983.50+0.10+2.99%29,21054.43%
BABA220916C002000002022-01-05 3:40PM EST200.002.922.743.15+0.13+4.66%2537,07054.65%
BABA220916C002050002022-01-05 9:43AM EST205.003.052.262.91+0.95+45.24%179954.36%
BABA220916C002100002022-01-05 3:59PM EST210.002.332.212.45+0.75+47.47%1982254.44%
BABA220916C002150002022-01-05 9:47AM EST215.002.541.802.26+0.57+28.93%11,33654.08%
BABA220916C002200002022-01-05 3:50PM EST220.001.821.701.82+0.31+20.53%622,58053.70%
BABA220916C002300002022-01-05 11:40AM EST230.001.811.201.62+0.67+58.77%511,86853.70%
BABA220916C002400002022-01-05 2:42PM EST240.001.201.041.29+0.01+0.84%2667,52654.00%
BABA220916C002500002022-01-05 10:17AM EST250.001.300.841.06+0.58+80.56%16,43154.13%
BABA220916C002600002022-01-05 1:01PM EST260.000.890.671.03+0.21+30.88%14,61355.08%
BABA220916C002700002022-01-05 1:36PM EST270.000.750.540.90+0.11+17.19%102,21555.44%
BABA220916C002800002022-01-05 1:36PM EST280.000.660.440.67+0.11+20.00%111,53754.96%
BABA220916C002900002022-01-05 10:16AM EST290.000.590.340.50+0.15+34.09%1020454.35%
BABA220916C003000002022-01-05 1:00PM EST300.000.510.420.52+0.13+34.21%72,41856.81%
BABA220916C003100002021-12-30 2:32PM EST310.000.390.220.500.00-162056.20%
BABA220916C003200002022-01-03 12:15PM EST320.000.230.170.520.00-129857.32%
BABA220916C003300002022-01-05 3:23PM EST330.000.350.180.39+0.13+59.09%122957.23%
BABA220916C003400002021-12-30 1:28PM EST340.000.260.100.440.00-130158.15%
BABA220916C003500002022-01-04 11:25AM EST350.000.190.070.410.00-149258.55%
BABA220916C003600002021-12-29 12:57PM EST360.000.160.050.400.00-222859.28%
BABA220916C003700002022-01-05 3:58PM EST370.000.200.180.22-0.03-13.04%191,39459.57%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220916P000400002022-01-05 9:56AM EST40.001.000.881.21-0.10-9.09%511182.62%
BABA220916P000500002021-12-22 3:30PM EST50.002.001.481.800.00-110074.04%
BABA220916P000550002022-01-03 10:16AM EST55.002.151.902.290.00-215371.05%
BABA220916P000600002022-01-05 11:48AM EST60.002.392.372.79-0.17-6.64%101167.85%
BABA220916P000650002021-12-16 9:36AM EST65.003.523.003.300.00-121964.88%
BABA220916P000700002022-01-03 3:39PM EST70.003.833.703.950.00-11,51262.20%
BABA220916P000750002022-01-04 10:00AM EST75.004.964.454.850.00-10085759.88%
BABA220916P000800002022-01-05 10:19AM EST80.005.405.355.80-0.18-3.23%269857.55%
BABA220916P000900002022-01-05 11:03AM EST90.007.557.658.20-0.83-9.90%3440953.51%
BABA220916P000950002022-01-05 12:01PM EST95.008.609.209.65-1.00-10.42%612,33251.88%
BABA220916P001000002022-01-05 10:54AM EST100.0010.3010.7511.40-1.70-14.17%22,54550.18%
BABA220916P001050002022-01-05 12:22PM EST105.0011.9212.7013.45-0.78-6.14%61,49550.12%
BABA220916P001100002022-01-05 12:39PM EST110.0014.0014.7515.40-1.55-9.97%174,20648.15%
BABA220916P001150002022-01-05 10:11AM EST115.0015.9017.0017.40-2.80-14.97%332,89145.80%
BABA220916P001200002022-01-05 12:49PM EST120.0018.7019.2019.90-1.45-7.20%63,93544.28%
BABA220916P001250002022-01-05 1:28PM EST125.0021.5022.0522.85-1.35-5.91%62,08243.39%
BABA220916P001300002022-01-05 11:06AM EST130.0023.5024.9525.40-3.71-13.63%237,87040.75%
BABA220916P001350002022-01-05 1:16PM EST135.0027.1828.0028.50-2.98-9.88%31,83938.97%
BABA220916P001400002022-01-05 10:35AM EST140.0029.8031.2031.80-2.20-6.88%53,15837.04%
BABA220916P001450002022-01-05 10:41AM EST145.0032.9034.2535.10-3.80-10.35%72,94634.14%
BABA220916P001500002022-01-05 3:16PM EST150.0038.0038.2538.70-2.19-5.45%145,49531.01%
BABA220916P001550002022-01-05 10:56AM EST155.0039.5542.0042.50-4.16-9.52%22,32626.61%
BABA220916P001600002022-01-05 2:50PM EST160.0045.4145.5546.60-1.56-3.32%13,8770.00%
BABA220916P001650002022-01-03 1:41PM EST165.0049.6549.9050.400.00-14,0900.00%
BABA220916P001700002021-12-31 1:28PM EST170.0055.5553.7054.800.00-23,9860.00%
BABA220916P001750002022-01-05 12:07PM EST175.0055.0058.0059.05-5.67-9.35%22,0030.00%
BABA220916P001800002022-01-03 10:54AM EST180.0064.2462.1563.600.00-22,1550.00%
BABA220916P001850002021-12-31 10:50AM EST185.0069.1966.5567.700.00-11,0600.00%
BABA220916P001900002021-12-29 2:34PM EST190.0079.5071.4072.000.00-461,4150.00%
BABA220916P001950002022-01-05 9:38AM EST195.0075.2775.8577.00-4.20-5.29%106950.00%
BABA220916P002000002022-01-05 9:54AM EST200.0078.0080.1581.80-4.00-4.88%42,1770.00%
BABA220916P002050002022-01-04 10:00AM EST205.0088.7784.8586.000.00-11570.00%
BABA220916P002100002021-12-31 11:26AM EST210.0092.3789.7590.900.00-42500.00%
BABA220916P002150002021-12-30 3:07PM EST215.0093.7094.2595.400.00-33150.00%
BABA220916P002200002022-01-05 1:49PM EST220.0097.7399.20100.45-10.57-9.76%22830.00%
BABA220916P002300002021-12-23 11:34AM EST230.00112.89109.20109.950.00-11150.00%
BABA220916P002400002021-12-21 11:08AM EST240.00119.00118.55119.700.00-62170.00%
BABA220916P002500002021-12-31 11:26AM EST250.00130.85128.30129.750.00-21880.00%
BABA220916P002600002021-12-28 12:19PM EST260.00145.03137.10140.350.00-20620.00%
BABA220916P002700002021-12-30 1:25PM EST270.00146.95148.30151.000.00-1390.00%
BABA220916P002800002021-12-28 12:20PM EST280.00165.25158.25161.050.00-220.00%
BABA220916P002900002021-12-31 2:49PM EST290.00170.10167.60170.700.00-30200.00%
BABA220916P003000002021-12-30 11:54AM EST300.00178.28177.70180.950.00-1250.00%
BABA220916P003100002021-11-26 9:48AM EST310.00177.85189.85192.750.00-1180.00%
BABA220916P003200002021-12-07 9:32AM EST320.00191.52197.30201.050.00-120.00%
BABA220916P003300002021-10-18 12:01PM EST330.00162.35188.65191.350.00-1580.00%
BABA220916P003400002021-10-18 12:01PM EST340.00172.20195.30201.500.00--60.00%
BABA220916P003500002021-11-04 11:53AM EST350.00185.10235.60240.800.00-42077.33%
BABA220916P003600002021-11-10 6:49AM EST360.00203.00232.45237.950.00-30300.00%
BABA220916P003700002021-11-22 9:34AM EST370.00230.120.000.000.00-100.00%