Singapore markets open in 2 hours 10 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: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220916C000400002022-06-17 2:46PM EDT40.0064.1076.6577.750.00-754120.95%
BABA220916C000450002022-06-17 2:21PM EDT45.0058.6571.9072.850.00-547115.43%
BABA220916C000500002022-06-15 12:42PM EDT50.0057.6067.0068.150.00-4827109.77%
BABA220916C000550002022-06-15 12:44PM EDT55.0052.9062.1563.100.00-821100.00%
BABA220916C000600002022-06-24 3:12PM EDT60.0058.8357.3558.400.00-411395.12%
BABA220916C000650002022-06-27 11:30AM EDT65.0055.1552.7553.600.00-120490.41%
BABA220916C000700002022-06-27 9:33AM EDT70.0051.6048.0048.750.00-220,26783.76%
BABA220916C000750002022-06-24 3:25PM EDT75.0045.0543.2544.300.00-225979.47%
BABA220916C000800002022-06-27 11:11AM EDT80.0041.0039.2039.900.00-2212,94778.19%
BABA220916C000850002022-06-28 10:42AM EDT85.0037.0035.0535.60+0.31+0.84%113,52975.43%
BABA220916C000900002022-06-27 11:16AM EDT90.0032.9531.0531.600.00-93,70573.24%
BABA220916C000950002022-06-28 9:48AM EDT95.0029.5427.1027.85+0.84+2.93%14,08670.84%
BABA220916C001000002022-06-28 3:23PM EDT100.0024.5523.8024.30-0.77-3.04%376,20369.74%
BABA220916C001050002022-06-28 3:57PM EDT105.0020.7920.6021.05-0.51-2.39%247,52068.38%
BABA220916C001100002022-06-28 3:50PM EDT110.0017.9017.7018.00-1.07-5.64%86412,63467.00%
BABA220916C001150002022-06-28 3:42PM EDT115.0015.5915.1015.40-0.71-4.36%1336,65566.17%
BABA220916C001200002022-06-28 3:57PM EDT120.0012.9512.8013.10-1.10-7.83%1,83811,32965.49%
BABA220916C001250002022-06-28 3:49PM EDT125.0010.9710.8511.10-0.73-6.24%2678,65865.11%
BABA220916C001300002022-06-28 3:49PM EDT130.009.259.109.35-0.80-7.96%15612,11264.65%
BABA220916C001350002022-06-28 3:44PM EDT135.007.897.707.90-0.49-5.85%85920,11864.66%
BABA220916C001400002022-06-28 3:55PM EDT140.006.456.406.65-0.59-8.38%1,49112,91764.42%
BABA220916C001450002022-06-28 3:59PM EDT145.005.455.355.45-0.26-4.55%4,1615,74564.01%
BABA220916C001500002022-06-28 3:51PM EDT150.004.454.454.60-0.50-10.10%15116,11664.09%
BABA220916C001550002022-06-28 3:22PM EDT155.003.883.703.85-0.12-3.00%1216,87264.10%
BABA220916C001600002022-06-28 2:18PM EDT160.003.153.103.25-0.10-3.08%32512,55664.33%
BABA220916C001650002022-06-28 3:40PM EDT165.002.732.602.68+0.02+0.74%4,3446,36564.33%
BABA220916C001700002022-06-28 12:25PM EDT170.002.152.172.26-0.26-10.79%7511,52264.54%
BABA220916C001750002022-06-28 3:38PM EDT175.001.921.821.91-0.14-6.80%3078,23564.80%
BABA220916C001800002022-06-28 3:46PM EDT180.001.581.531.61-0.10-5.95%493,37965.04%
BABA220916C001850002022-06-28 3:47PM EDT185.001.331.291.36-0.07-5.00%2622,72765.28%
BABA220916C001900002022-06-28 3:47PM EDT190.001.121.101.16-0.01-0.88%456,16765.67%
BABA220916C001950002022-06-28 3:59PM EDT195.000.940.940.99-0.21-18.26%2815,43466.06%
BABA220916C002000002022-06-28 3:57PM EDT200.000.820.800.85-0.08-8.89%70012,34366.41%
BABA220916C002050002022-06-28 3:46PM EDT205.000.710.690.74-0.05-6.58%1471,66166.92%
BABA220916C002100002022-06-28 3:47PM EDT210.000.610.560.67-0.13-17.57%21,45967.29%
BABA220916C002150002022-06-27 10:02AM EDT215.000.690.470.590.00-711,37567.63%
BABA220916C002200002022-06-27 3:13PM EDT220.000.470.410.520.00-62,78268.16%
BABA220916C002300002022-06-28 1:53PM EDT230.000.350.280.41-0.01-2.78%112,12768.70%
BABA220916C002400002022-06-27 11:22AM EDT240.000.280.210.310.00-107,44669.34%
BABA220916C002500002022-06-28 3:51PM EDT250.000.220.190.24-0.02-8.33%627,42670.70%
BABA220916C002600002022-06-28 12:50PM EDT260.000.150.140.20-0.03-16.67%1005,06471.58%
BABA220916C002700002022-06-28 2:17PM EDT270.000.150.120.18-0.14-48.28%402,55273.24%
BABA220916C002800002022-06-28 3:45PM EDT280.000.120.090.17-0.01-7.69%671,36474.61%
BABA220916C002900002022-06-28 11:14AM EDT290.000.120.060.20+0.03+33.33%6099577.15%
BABA220916C003000002022-06-28 11:25AM EDT300.000.100.060.110.00-402,78075.88%
BABA220916C003100002022-06-24 2:39PM EDT310.000.070.020.180.00-661,91979.49%
BABA220916C003200002022-06-27 11:38AM EDT320.000.040.020.160.00-9094880.66%
BABA220916C003300002022-06-28 12:42PM EDT330.000.040.010.08+0.01+33.33%6090977.34%
BABA220916C003400002022-06-27 11:17AM EDT340.000.020.010.130.00-8036782.62%
BABA220916C003500002022-06-27 3:43PM EDT350.000.040.000.120.00-138083.20%
BABA220916C003600002022-06-23 12:09PM EDT360.000.030.000.130.00-6039485.74%
BABA220916C003700002022-06-10 12:28PM EDT370.000.060.000.130.00-2001,54787.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220916P000400002022-06-27 1:20PM EDT40.000.200.150.280.00-111,108108.01%
BABA220916P000450002022-06-27 1:20PM EDT45.000.250.150.360.00-1193499.32%
BABA220916P000500002022-06-28 2:51PM EDT50.000.340.260.45-0.23-40.35%11,11394.14%
BABA220916P000550002022-06-28 3:40PM EDT55.000.550.420.54+0.03+5.77%1068589.11%
BABA220916P000600002022-06-28 10:49AM EDT60.000.620.680.76-0.01-1.59%51,57986.47%
BABA220916P000650002022-06-28 10:48AM EDT65.000.830.921.00-0.05-5.68%212,94982.45%
BABA220916P000700002022-06-28 1:13PM EDT70.001.221.281.34+0.04+3.39%83,87479.35%
BABA220916P000750002022-06-28 3:00PM EDT75.001.721.721.80+0.09+5.52%1833,98976.44%
BABA220916P000800002022-06-28 3:53PM EDT80.002.332.302.38+0.23+10.95%12419,01773.80%
BABA220916P000850002022-06-28 2:34PM EDT85.003.073.003.15+0.31+11.23%556,71571.39%
BABA220916P000900002022-06-28 3:46PM EDT90.004.004.004.10+0.23+6.10%4010,26169.59%
BABA220916P000950002022-06-28 2:25PM EDT95.005.255.205.35+0.46+9.60%189,26368.10%
BABA220916P001000002022-06-28 3:55PM EDT100.006.756.656.80+0.49+7.83%8916,31966.59%
BABA220916P001050002022-06-28 3:10PM EDT105.008.458.408.55+0.80+10.46%1915,83365.36%
BABA220916P001100002022-06-28 3:59PM EDT110.0010.5510.4510.65+0.65+6.57%1,00910,50864.40%
BABA220916P001150002022-06-28 2:48PM EDT115.0012.8512.7513.05+0.95+7.98%365,44463.44%
BABA220916P001200002022-06-28 3:42PM EDT120.0015.3515.4515.70+0.65+4.42%1527,56262.70%
BABA220916P001250002022-06-28 2:14PM EDT125.0018.6518.4018.70+1.45+8.43%314,31962.09%
BABA220916P001300002022-06-28 2:14PM EDT130.0021.9021.6522.00+1.90+9.50%1237,72661.68%
BABA220916P001350002022-06-28 2:43PM EDT135.0025.4025.1025.55+1.60+6.72%532,39861.22%
BABA220916P001400002022-06-28 1:25PM EDT140.0028.7528.9029.35+1.20+4.36%263,25861.19%
BABA220916P001450002022-06-23 3:39PM EDT145.0037.1132.7533.250.00-23,04660.56%
BABA220916P001500002022-06-27 9:56AM EDT150.0034.9236.8537.350.00-26,62760.21%
BABA220916P001550002022-06-28 1:55PM EDT155.0041.1041.1541.65+1.75+4.45%52,28860.19%
BABA220916P001600002022-06-28 1:25PM EDT160.0045.5045.4546.15+1.60+3.64%13,70760.03%
BABA220916P001650002022-06-27 11:32AM EDT165.0048.4050.0050.500.00-44,08659.42%
BABA220916P001700002022-06-28 10:27AM EDT170.0052.0454.6055.15-0.83-1.57%13,72859.50%
BABA220916P001750002022-06-28 2:58PM EDT175.0059.1859.2559.85+1.13+1.95%52,07659.40%
BABA220916P001800002022-06-27 3:50PM EDT180.0062.7063.9564.500.00-62,15958.52%
BABA220916P001850002022-06-28 3:38PM EDT185.0068.4568.4070.60-7.35-9.70%11,02564.60%
BABA220916P001900002022-06-23 10:36AM EDT190.0079.4373.5574.250.00-1268559.03%
BABA220916P001950002022-06-17 12:19PM EDT195.0092.6778.2579.100.00-251357.13%
BABA220916P002000002022-06-24 12:48PM EDT200.0083.9683.2083.950.00-11,91056.93%
BABA220916P002050002022-06-17 10:43AM EDT205.00101.9088.1089.050.00-1859.03%
BABA220916P002100002022-06-27 11:42AM EDT210.0090.8893.0593.950.00-532758.79%
BABA220916P002150002022-06-10 12:19PM EDT215.00106.4097.9098.950.00-122558.01%
BABA220916P002200002022-06-28 1:41PM EDT220.00103.06102.80104.30+1.61+1.59%172264.16%
BABA220916P002300002022-06-08 12:05PM EDT230.00112.99112.85114.100.00-2065.23%
BABA220916P002400002022-06-17 2:04PM EDT240.00137.50122.50124.200.00-4062.50%
BABA220916P002500002022-06-22 11:38AM EDT250.00144.60132.70134.000.00-5065.43%
BABA220916P002600002022-06-24 12:25PM EDT260.00143.90142.75144.100.00-1072.56%
BABA220916P002700002022-04-08 10:09AM EDT270.00164.81179.50181.100.00-30252.31%
BABA220916P002800002022-05-17 1:33PM EDT280.00189.39178.05178.950.00-40200.51%
BABA220916P002900002022-05-12 10:25AM EDT290.00207.25179.25181.050.00-1540157.42%
BABA220916P003000002022-06-08 1:53PM EDT300.00184.02182.60183.950.00-4070.70%
BABA220916P003100002022-03-18 9:33AM EDT310.00208.75213.40215.300.00-20240.71%
BABA220916P003200002021-12-07 10:32AM EDT320.00191.520.000.000.00-120.00%
BABA220916P003300002022-02-14 11:55AM EDT330.00208.60233.95235.550.00-20249.61%
BABA220916P003400002022-03-07 10:34AM EDT340.00237.65231.75232.700.00-10187.11%
BABA220916P003500002021-11-04 12:53PM EDT350.00185.10235.60240.800.00-420162.28%
BABA220916P003600002021-11-10 7:49AM EDT360.00203.00233.15238.200.00-30300.00%
BABA220916P003700002022-06-08 9:34AM EDT370.00261.43251.65254.950.00-2087.89%