Singapore markets open in 4 hours 13 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.00+2.32 (+2.04%)
At close: 04:00PM EDT
116.05 +0.05 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221021C000250002022-07-01 12:19PM EDT25.0090.3589.6092.85+1.00+1.12%515131.06%
BABA221021C000300002022-06-30 2:19PM EDT30.0084.3085.2087.850.00-1024133.01%
BABA221021C000350002022-05-18 3:44PM EDT35.0053.8067.8069.300.00-11120.00%
BABA221021C000400002022-06-30 2:54PM EDT40.0074.6075.4078.300.00-1035116.36%
BABA221021C000450002022-07-01 12:19PM EDT45.0070.8570.4072.65+11.80+19.98%51495.21%
BABA221021C000500002022-06-29 3:24PM EDT50.0066.5765.2068.850.00-12797.88%
BABA221021C000550002022-06-30 2:22PM EDT55.0060.2561.3063.300.00-53393.02%
BABA221021C000600002022-07-01 1:38PM EDT60.0056.8055.8559.25-0.40-0.70%11787.38%
BABA221021C000650002022-06-02 1:49PM EDT65.0035.4052.2553.300.00-42881.32%
BABA221021C000700002022-06-24 3:27PM EDT70.0050.4547.7548.650.00-86777.39%
BABA221021C000750002022-06-28 11:38AM EDT75.0046.2143.5544.100.00-215174.73%
BABA221021C000800002022-07-01 10:24AM EDT80.0038.8339.3039.95+1.08+2.86%416972.53%
BABA221021C000850002022-07-01 10:31AM EDT85.0033.8535.3036.20+0.35+1.04%16,20771.51%
BABA221021C000900002022-07-01 3:14PM EDT90.0031.6031.5031.95+1.60+5.33%166168.48%
BABA221021C000950002022-07-01 10:48AM EDT95.0026.5527.8528.30-2.21-7.68%372766.69%
BABA221021C001000002022-07-01 3:45PM EDT100.0024.9224.4524.85+1.77+7.65%71,32565.02%
BABA221021C001050002022-07-01 2:18PM EDT105.0021.2321.4021.70+1.93+10.00%1386863.84%
BABA221021C001100002022-07-01 3:50PM EDT110.0018.7018.5518.95+0.86+4.82%405,94962.94%
BABA221021C001150002022-07-01 3:46PM EDT115.0016.4516.0516.35+1.15+7.52%622,76662.06%
BABA221021C001200002022-07-01 3:57PM EDT120.0014.0013.8014.05+0.82+6.22%1656,24561.33%
BABA221021C001250002022-07-01 3:45PM EDT125.0012.2011.8012.15+0.85+7.49%713,10160.95%
BABA221021C001300002022-07-01 3:59PM EDT130.0010.2510.1010.35+0.60+6.22%2111,95360.49%
BABA221021C001350002022-07-01 2:17PM EDT135.008.578.558.80+0.42+5.15%121,12160.00%
BABA221021C001400002022-07-01 3:59PM EDT140.007.417.307.50+0.38+5.41%421,60059.86%
BABA221021C001450002022-07-01 3:44PM EDT145.006.456.206.45+0.55+9.32%2261859.88%
BABA221021C001500002022-07-01 2:03PM EDT150.005.255.305.50+0.24+4.79%143,51359.90%
BABA221021C001550002022-07-01 2:42PM EDT155.004.604.454.70+0.25+5.75%1184259.78%
BABA221021C001600002022-07-01 2:56PM EDT160.003.883.754.00+0.06+1.57%2163259.72%
BABA221021C001650002022-07-01 1:19PM EDT165.003.303.253.40+0.16+5.10%61,04059.94%
BABA221021C001700002022-07-01 1:16PM EDT170.002.872.722.89+0.04+1.41%358659.84%
BABA221021C001750002022-07-01 12:58PM EDT175.002.382.292.52+0.08+3.48%528960.03%
BABA221021C001800002022-07-01 3:03PM EDT180.002.052.022.14+0.06+3.02%3932560.38%
BABA221021C001850002022-07-01 2:58PM EDT185.001.741.671.87-0.56-24.35%1130160.43%
BABA221021C001900002022-07-01 2:56PM EDT190.001.541.491.59+0.10+6.94%516260.79%
BABA221021C001950002022-06-29 10:36AM EDT195.001.541.251.390.00-419960.94%
BABA221021C002000002022-07-01 2:26PM EDT200.001.141.101.21-0.21-15.56%92,88461.33%
BABA221021C002050002022-06-29 9:54AM EDT205.001.140.951.030.00-124061.43%
BABA221021C002100002022-06-30 11:20AM EDT210.000.910.800.920.00-121,95661.67%
BABA221021C002150002022-06-30 12:03PM EDT215.000.780.710.790.00-2498561.96%
BABA221021C002200002022-06-28 3:43PM EDT220.000.860.590.760.00-254362.55%
BABA221021C002250002022-06-23 10:55AM EDT225.000.580.480.690.00-11,31762.70%
BABA221021C002300002022-06-29 3:50PM EDT230.000.650.440.610.00-133763.18%
BABA221021C002350002022-06-28 10:27AM EDT235.000.640.340.560.00-1210263.18%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221021P000250002022-07-01 9:34AM EDT25.000.060.050.13-0.04-40.00%51,919116.02%
BABA221021P000300002022-06-17 11:19AM EDT30.000.190.050.160.00-1184104.49%
BABA221021P000350002022-06-28 10:19AM EDT35.000.220.110.360.00-20116103.91%
BABA221021P000400002022-07-01 1:10PM EDT40.000.300.200.46-0.02-6.25%416698.05%
BABA221021P000450002022-06-13 9:32AM EDT45.000.720.310.580.00-11,20992.48%
BABA221021P000500002022-06-29 10:30AM EDT50.000.660.460.730.00-355387.65%
BABA221021P000550002022-06-30 10:25AM EDT55.000.900.700.900.00-140083.55%
BABA221021P000600002022-07-01 11:09AM EDT60.001.100.991.12+0.14+14.58%31,40879.69%
BABA221021P000650002022-07-01 10:51AM EDT65.001.501.311.39-0.04-2.60%12,13875.76%
BABA221021P000700002022-06-30 12:26PM EDT70.002.041.731.840.00-233,31972.93%
BABA221021P000750002022-07-01 2:47PM EDT75.002.382.262.41-0.27-10.19%144,95270.33%
BABA221021P000800002022-07-01 9:54AM EDT80.003.103.003.10-0.30-8.82%13,63068.16%
BABA221021P000850002022-07-01 3:45PM EDT85.003.953.854.00-0.50-11.24%764,13766.14%
BABA221021P000900002022-07-01 10:57AM EDT90.005.504.955.10-0.67-10.86%324,55064.48%
BABA221021P000950002022-07-01 12:53PM EDT95.006.666.256.45-0.39-5.53%262,87462.98%
BABA221021P001000002022-07-01 1:31PM EDT100.008.207.858.00-0.64-7.24%72,79261.63%
BABA221021P001050002022-07-01 3:51PM EDT105.009.959.709.90-1.00-9.13%572,14760.59%
BABA221021P001100002022-07-01 3:54PM EDT110.0012.0511.8012.05-1.20-9.06%551,18359.55%
BABA221021P001150002022-07-01 3:58PM EDT115.0014.3014.3014.50-1.45-9.21%371,24158.88%
BABA221021P001200002022-07-01 3:47PM EDT120.0017.1017.0017.25-1.40-7.57%421,68658.20%
BABA221021P001250002022-07-01 3:47PM EDT125.0020.0519.9520.25-1.95-8.86%2522657.53%
BABA221021P001300002022-06-30 3:22PM EDT130.0025.1123.2023.550.00-645957.11%
BABA221021P001350002022-06-30 12:49PM EDT135.0028.3026.7026.950.00-1124356.52%
BABA221021P001400002022-06-30 11:12AM EDT140.0033.1030.3530.750.00-1122956.23%
BABA221021P001450002022-06-30 2:06PM EDT145.0036.3034.2534.650.00-2412155.93%
BABA221021P001500002022-06-30 1:03PM EDT150.0040.0538.2039.250.00-1426756.68%
BABA221021P001550002022-07-01 3:30PM EDT155.0042.5542.5042.95-2.40-5.34%59355.38%
BABA221021P001600002022-06-30 10:08AM EDT160.0050.8646.8047.450.00-87255.51%
BABA221021P001650002022-06-23 9:32AM EDT165.0057.3951.2551.700.00-15854.70%
BABA221021P001700002022-06-21 11:09AM EDT170.0065.3955.7056.450.00-22854.91%
BABA221021P001750002022-06-30 3:59PM EDT175.0063.0460.4060.800.00-1911953.96%
BABA221021P001800002022-07-01 10:15AM EDT180.0066.3565.1565.55-1.37-2.02%521254.30%
BABA221021P001850002022-06-27 11:56AM EDT185.0067.8569.8070.300.00-415153.67%
BABA221021P001900002022-06-28 10:42AM EDT190.0072.4174.5575.150.00-116753.59%
BABA221021P001950002022-07-01 10:15AM EDT195.0080.7079.4579.90+3.70+4.81%622953.32%
BABA221021P002000002022-06-30 10:12AM EDT200.0088.5084.3084.800.00-1025853.35%
BABA221021P002050002022-06-17 3:43PM EDT205.00102.4087.9090.100.00-11862.82%
BABA221021P002100002022-06-01 2:08PM EDT210.00117.0292.5595.950.00-2050.49%
BABA221021P002150002022-06-07 9:52AM EDT215.00113.6598.40100.150.00-4052.83%
BABA221021P002200002022-07-01 12:49PM EDT220.00105.00102.40105.800.00-1875.93%
BABA221021P002250002022-06-08 1:51PM EDT225.00109.79107.35110.800.00-2177.81%
BABA221021P002350002022-06-13 12:05PM EDT235.00136.00117.15120.750.00--080.96%