Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.07 +0.08 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221118C000150002022-09-19 10:00AM EDT15.0071.1564.3065.650.00--2276.95%
BABA221118C000300002022-09-26 9:58AM EDT30.0050.2749.6550.800.00-208137.50%
BABA221118C000350002022-09-26 3:29PM EDT35.0044.5444.8045.750.00-6046121.48%
BABA221118C000400002022-09-29 2:51PM EDT40.0038.7439.9540.950.00-69135113.48%
BABA221118C000450002022-09-29 12:04PM EDT45.0033.8135.0536.050.00-3933100.68%
BABA221118C000500002022-09-29 2:51PM EDT50.0029.0830.2031.250.00-126890.53%
BABA221118C000550002022-09-20 12:09PM EDT55.0033.2525.5026.400.00-85080.91%
BABA221118C000600002022-09-30 11:09AM EDT60.0022.8020.9021.70+3.03+15.33%126772.68%
BABA221118C000650002022-09-30 11:03AM EDT65.0018.2016.4517.45+2.25+14.11%914867.07%
BABA221118C000700002022-09-30 1:47PM EDT70.0013.7513.2013.35+2.40+21.15%49565.97%
BABA221118C000750002022-09-30 2:24PM EDT75.0010.279.6010.00+1.32+14.75%297,48162.16%
BABA221118C000800002022-09-30 3:58PM EDT80.007.066.957.15+0.31+4.59%2093,56760.45%
BABA221118C000850002022-09-30 3:59PM EDT85.004.854.854.95+0.26+5.66%2,1351,39459.23%
BABA221118C000900002022-09-30 3:58PM EDT90.003.303.153.30+0.20+6.45%1,34713,62557.65%
BABA221118C000950002022-09-30 3:58PM EDT95.002.162.092.20+0.12+5.88%6117,28357.57%
BABA221118C001000002022-09-30 3:59PM EDT100.001.441.411.44+0.10+7.46%1,70527,62957.91%
BABA221118C001050002022-09-30 3:58PM EDT105.000.910.890.95+0.02+2.25%2,23212,51157.98%
BABA221118C001100002022-09-30 3:57PM EDT110.000.660.620.67+0.05+8.20%2,2788,76659.38%
BABA221118C001150002022-09-30 2:56PM EDT115.000.470.410.47+0.02+4.44%3233,99360.25%
BABA221118C001200002022-09-30 3:00PM EDT120.000.350.320.37+0.03+9.38%5764,19562.60%
BABA221118C001250002022-09-30 9:57AM EDT125.000.240.230.32+0.02+9.09%51,69164.84%
BABA221118C001300002022-09-30 1:41PM EDT130.000.210.180.23+0.03+16.67%142,57966.11%
BABA221118C001350002022-09-30 2:18PM EDT135.000.170.160.20+0.01+6.25%376668.85%
BABA221118C001400002022-09-30 3:16PM EDT140.000.150.110.19+0.02+15.38%61,67570.80%
BABA221118C001450002022-09-30 3:16PM EDT145.000.110.090.14+0.01+10.00%41,64971.78%
BABA221118C001500002022-09-30 3:16PM EDT150.000.100.090.11+0.01+11.11%483,36273.83%
BABA221118C001550002022-09-29 3:13PM EDT155.000.090.050.130.00-238675.98%
BABA221118C001600002022-09-30 10:38AM EDT160.000.080.070.090.00-257477.93%
BABA221118C001650002022-09-28 2:10PM EDT165.000.080.030.130.00-330380.86%
BABA221118C001700002022-09-21 3:09PM EDT170.000.060.030.120.00-230083.01%
BABA221118C001750002022-09-27 2:58PM EDT175.000.050.030.120.00-110985.55%
BABA221118C001800002022-09-29 9:42AM EDT180.000.050.010.100.00-116685.16%
BABA221118C001850002022-09-21 12:25PM EDT185.000.040.010.100.00-28187.70%
BABA221118C001900002022-09-30 3:10PM EDT190.000.040.030.090.00-115291.02%
BABA221118C001950002022-09-29 11:22AM EDT195.000.030.010.090.00-288991.41%
BABA221118C002000002022-09-30 3:16PM EDT200.000.030.010.080.00-115892.58%
BABA221118C002050002022-09-26 10:01AM EDT205.000.030.020.040.00-214691.02%
BABA221118C002100002022-09-14 12:12PM EDT210.000.040.000.030.00-357787.50%
BABA221118C002150002022-09-29 11:24AM EDT215.000.020.020.070.00-3715598.83%
BABA221118C002200002022-09-20 12:44PM EDT220.000.030.000.050.00-114795.31%
BABA221118C002250002022-09-28 10:50AM EDT225.000.020.000.080.00-211,413101.56%
BABA221118C002300002022-09-28 10:51AM EDT230.000.020.000.080.00-24124103.13%
BABA221118C002350002022-09-28 1:46PM EDT235.000.020.000.080.00-20718105.08%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221118P000075002022-09-21 10:38AM EDT7.500.010.000.020.00--47221.88%
BABA221118P000100002022-09-19 3:01PM EDT10.000.020.000.070.00--57221.88%
BABA221118P000150002022-09-16 3:08PM EDT15.000.020.000.070.00--0178.13%
BABA221118P000175002022-09-19 11:39AM EDT17.500.010.000.070.00--1161.72%
BABA221118P000250002022-09-21 12:01PM EDT25.000.040.000.080.00--5126.56%
BABA221118P000300002022-09-30 1:52PM EDT30.000.050.010.080.00-5100109.38%
BABA221118P000350002022-09-29 2:02PM EDT35.000.080.030.090.00-206696.48%
BABA221118P000400002022-09-26 9:32AM EDT40.000.170.100.140.00-223590.23%
BABA221118P000450002022-09-29 12:04PM EDT45.000.240.160.260.00-34077283.40%
BABA221118P000500002022-09-30 1:40PM EDT50.000.350.300.35-0.07-16.67%159675.78%
BABA221118P000550002022-09-30 1:41PM EDT55.000.570.570.68-0.17-22.97%1928872.41%
BABA221118P000600002022-09-30 2:42PM EDT60.001.021.001.09-0.25-19.69%1231,23367.77%
BABA221118P000650002022-09-30 3:51PM EDT65.001.741.721.81-0.34-16.35%491,30964.38%
BABA221118P000700002022-09-30 3:27PM EDT70.002.782.822.92-0.52-15.76%1102,21461.50%
BABA221118P000750002022-09-30 3:46PM EDT75.004.274.404.55-0.73-14.60%21812,37459.07%
BABA221118P000800002022-09-30 3:38PM EDT80.006.456.556.75-1.25-16.23%1305,14556.93%
BABA221118P000850002022-09-30 2:24PM EDT85.009.209.359.55-0.90-8.91%2,2416,77755.24%
BABA221118P000900002022-09-30 3:56PM EDT90.0012.7412.7513.00-0.96-7.01%298,72454.22%
BABA221118P000950002022-09-30 2:26PM EDT95.0016.2116.5516.95-1.70-9.49%233,62753.00%
BABA221118P001000002022-09-30 3:44PM EDT100.0020.5120.9021.30-1.41-6.43%432,24253.22%
BABA221118P001050002022-09-30 2:56PM EDT105.0025.2725.0025.70-1.23-4.64%101,73353.83%
BABA221118P001100002022-09-30 2:23PM EDT110.0029.6729.9530.75-1.66-5.30%569551.76%
BABA221118P001150002022-09-30 3:57PM EDT115.0035.1534.4035.60-1.05-2.90%371,34564.11%
BABA221118P001200002022-09-29 1:15PM EDT120.0039.6039.2040.65-1.90-4.58%883770.85%
BABA221118P001250002022-09-30 3:56PM EDT125.0044.6744.2545.45+0.31+0.70%262970.61%
BABA221118P001300002022-09-30 3:50PM EDT130.0049.4548.3050.45-2.30-4.44%1032675.34%
BABA221118P001350002022-09-28 1:44PM EDT135.0054.3553.4055.450.00-252579.83%
BABA221118P001400002022-09-29 12:23PM EDT140.0061.7058.3560.600.00-2088.77%
BABA221118P001450002022-09-30 3:09PM EDT145.0064.1063.8065.40-2.55-3.83%58225286.33%
BABA221118P001500002022-09-26 10:42AM EDT150.0070.2068.3570.50+0.50+0.72%2293.75%
BABA221118P001550002022-09-16 11:39AM EDT155.0068.6573.3076.000.00-30111.43%
BABA221118P001600002022-09-08 9:42AM EDT160.0071.0078.4080.550.00-30102.83%
BABA221118P001650002022-09-23 3:32PM EDT165.0086.7083.7085.500.00-10104.54%
BABA221118P001700002022-08-31 1:02PM EDT170.0074.1588.7089.150.00-100.00%
BABA221118P001750002022-08-29 2:12PM EDT175.0077.6094.3094.500.00-2100.00%
BABA221118P001800002022-08-29 10:52AM EDT180.0081.4599.15101.650.00-10110.06%
BABA221118P001850002022-09-02 3:47PM EDT185.0093.56104.50105.450.00-20115.14%
BABA221118P001900002022-09-16 9:36AM EDT190.00103.00109.40110.400.00-10115.82%
BABA221118P001950002022-08-26 9:43AM EDT195.0093.00115.60116.750.00-10143.07%
BABA221118P002000002022-09-07 12:03PM EDT200.00110.35118.90121.350.00-30103.13%
BABA221118P002050002022-07-08 3:49PM EDT205.0084.45111.15112.800.00-500.00%
BABA221118P002100002022-09-12 9:48AM EDT210.00117.40128.55131.250.00-20153.47%
BABA221118P002150002022-08-10 9:49AM EDT215.00124.60121.60125.500.00-200.00%
BABA221118P002200002022-09-26 9:34AM EDT220.00139.70139.40141.250.00-20127.05%
BABA221118P002300002022-07-01 11:51AM EDT230.00115.45138.65142.550.00-200.00%
BABA221118P002350002022-09-23 3:00PM EDT235.00157.20153.90156.300.00-10114.84%