Singapore markets open in 7 hours 1 minute

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.68+1.08 (+0.84%)
As of 12:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216C000400002021-12-31 12:59PM EST40.0081.8090.4092.450.00-1584.30%
BABA221216C000600002021-12-31 10:18AM EST60.0069.5072.2073.700.00-2268.59%
BABA221216C000650002021-12-02 2:40PM EST65.0061.3054.6564.000.00--10.00%
BABA221216C000700002022-01-14 11:15AM EST70.0066.0063.5066.450.00-118567.19%
BABA221216C000750002022-01-03 9:30AM EST75.0051.5059.0061.950.00-16263.51%
BABA221216C000800002022-01-14 11:30AM EST80.0057.0054.7557.100.00-111359.69%
BABA221216C000850002022-01-18 11:26AM EST85.0053.0050.8552.650.00-110757.26%
BABA221216C000900002022-01-14 12:33PM EST90.0048.5046.6548.900.00-110655.32%
BABA221216C000950002021-12-28 2:01PM EST95.0034.4343.9045.150.00-1010955.27%
BABA221216C001000002022-01-11 10:44AM EST100.0045.0040.6541.900.00-338354.72%
BABA221216C001050002022-01-11 3:57PM EST105.0040.9537.3539.700.00-142855.04%
BABA221216C001100002022-01-19 11:48AM EST110.0034.7132.9036.00-0.14-0.40%145751.72%
BABA221216C001150002022-01-18 1:18PM EST115.0032.2031.5033.600.00-147453.28%
BABA221216C001200002022-01-13 10:15AM EST120.0031.6028.7030.700.00-1232952.25%
BABA221216C001250002022-01-14 11:56AM EST125.0027.6026.2027.300.00-81,03550.72%
BABA221216C001300002022-01-18 1:47PM EST130.0023.9123.7525.300.00-21,76350.44%
BABA221216C001350002022-01-19 10:22AM EST135.0022.1321.2022.45-1.27-5.43%11,47350.16%
BABA221216C001400002022-01-19 10:45AM EST140.0019.4919.3520.20-0.48-2.40%747049.24%
BABA221216C001450002022-01-19 10:36AM EST145.0017.5017.6518.45-1.50-7.89%21,01749.05%
BABA221216C001500002022-01-19 9:38AM EST150.0016.9015.4516.55-0.30-1.74%22,13148.29%
BABA221216C001550002022-01-14 11:59AM EST155.0015.5013.4514.900.00-161,02947.78%
BABA221216C001600002022-01-18 1:26PM EST160.0013.0512.7513.500.00-2557547.54%
BABA221216C001650002022-01-19 12:31PM EST165.0011.9511.4011.95-0.40-3.24%364046.74%
BABA221216C001700002022-01-19 11:35AM EST170.0010.209.6011.10-0.45-4.23%131,12047.20%
BABA221216C001750002022-01-19 10:58AM EST175.009.158.659.60-0.90-8.96%31,04246.03%
BABA221216C001800002022-01-19 11:35AM EST180.008.007.658.65-0.80-9.09%381445.85%
BABA221216C001850002022-01-19 10:15AM EST185.007.757.257.90-1.25-13.89%2053745.96%
BABA221216C001900002022-01-13 11:22AM EST190.007.966.156.900.00-1237645.26%
BABA221216C001950002022-01-13 10:41AM EST195.006.955.756.200.00-71,03245.12%
BABA221216C002000002022-01-19 9:56AM EST200.005.484.805.60-0.66-10.75%95,82545.07%
BABA221216C002050002022-01-19 11:33AM EST205.004.804.605.50-0.70-12.73%942646.30%
BABA221216C002100002022-01-12 11:53AM EST210.006.103.954.800.00-462845.69%
BABA221216C002150002022-01-12 9:35AM EST215.004.753.504.450.00-1534745.98%
BABA221216C002200002022-01-12 12:17PM EST220.005.103.303.600.00-41,53044.48%
BABA221216C002250002022-01-19 12:24PM EST225.003.202.803.20-0.35-9.86%2217144.27%
BABA221216C002300002022-01-19 12:02PM EST230.002.702.552.91-0.18-6.25%11,22744.34%
BABA221216C002350002022-01-07 1:13PM EST235.003.202.342.890.00-1391245.39%
BABA221216C002400002022-01-14 2:14PM EST240.002.462.102.570.00-12,02945.16%
BABA221216C002450002022-01-18 12:24PM EST245.002.321.802.330.00-146645.15%
BABA221216C002500002022-01-18 10:39AM EST250.001.901.741.970.00-23,00344.45%
BABA221216C002550002022-01-07 10:42AM EST255.002.211.561.860.00-168344.85%
BABA221216C002600002022-01-18 3:43PM EST260.001.611.411.760.00-1443645.24%
BABA221216C002650002022-01-18 1:24PM EST265.001.451.241.570.00-428945.08%
BABA221216C002700002022-01-14 1:54PM EST270.001.481.141.480.00-5949845.41%
BABA221216C002750002022-01-13 1:11PM EST275.001.421.101.260.00-439644.84%
BABA221216C002800002022-01-18 9:52AM EST280.001.150.981.150.00-770844.89%
BABA221216C002850002022-01-11 2:04PM EST285.001.360.861.120.00-548745.44%
BABA221216C002900002022-01-14 3:34PM EST290.001.090.851.120.00-2651446.19%
BABA221216C002950002022-01-06 2:50PM EST295.000.990.721.050.00-4561846.41%
BABA221216C003000002022-01-18 1:55PM EST300.000.880.670.940.00-22,06346.24%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P000400002022-01-18 2:02PM EST40.001.141.041.090.00-3874275.56%
BABA221216P000500002022-01-10 12:58PM EST50.002.081.581.860.00-13469.41%
BABA221216P000550002022-01-11 3:36PM EST55.002.251.972.290.00-56066.72%
BABA221216P000600002022-01-18 2:59PM EST60.002.722.442.790.00-3417464.32%
BABA221216P000650002022-01-12 2:37PM EST65.003.053.103.400.00-1026162.55%
BABA221216P000700002022-01-18 2:28PM EST70.004.053.804.050.00-1043,12060.61%
BABA221216P000750002022-01-13 9:36AM EST75.004.654.454.900.00-170058.69%
BABA221216P000800002022-01-18 1:54PM EST80.005.895.305.800.00-411,31957.00%
BABA221216P000850002022-01-19 9:48AM EST85.006.876.506.90+0.07+1.03%161955.98%
BABA221216P000900002022-01-19 11:42AM EST90.007.957.558.15+0.10+1.27%701,13654.55%
BABA221216P000950002022-01-19 9:30AM EST95.009.708.959.45+0.35+3.74%182653.40%
BABA221216P001000002022-01-19 12:24PM EST100.0010.7510.4011.00-0.20-1.83%251,53352.31%
BABA221216P001050002022-01-18 10:49AM EST105.0012.6012.2012.900.00-191251.78%
BABA221216P001100002022-01-18 10:46AM EST110.0014.3414.1514.450.00-176650.62%
BABA221216P001150002022-01-14 10:17AM EST115.0016.0016.1516.500.00-11,30950.18%
BABA221216P001200002022-01-14 3:54PM EST120.0018.4018.3019.450.00-11,86751.02%
BABA221216P001250002022-01-18 10:13AM EST125.0021.6020.6021.250.00-699449.00%
BABA221216P001300002022-01-19 11:12AM EST130.0023.8023.2023.95-1.25-4.99%895448.60%
BABA221216P001350002022-01-14 9:53AM EST135.0025.2025.8026.750.00-21,62548.10%
BABA221216P001400002022-01-18 10:19AM EST140.0029.9028.5529.450.00-249547.09%
BABA221216P001450002022-01-18 2:11PM EST145.0032.5531.7532.600.00-201,30246.70%
BABA221216P001500002022-01-19 10:32AM EST150.0036.0035.0035.85+1.20+3.45%175246.24%
BABA221216P001550002022-01-14 1:42PM EST155.0038.6537.8039.100.00-475645.51%
BABA221216P001600002022-01-12 11:39AM EST160.0038.9541.1042.800.00-150645.44%
BABA221216P001650002022-01-07 11:15AM EST165.0046.1045.4547.050.00-184646.30%
BABA221216P001700002022-01-19 12:35PM EST170.0049.7449.3050.90+0.15+0.30%31,06746.10%
BABA221216P001750002022-01-19 10:35AM EST175.0054.0052.1555.75-2.23-3.97%124747.92%
BABA221216P001800002022-01-12 3:21PM EST180.0053.0056.6057.900.00-15664843.36%
BABA221216P001850002022-01-11 3:24PM EST185.0060.5061.1562.750.00-11,02944.86%
BABA221216P001900002022-01-18 12:38PM EST190.0065.0865.0066.650.00-33,28943.84%
BABA221216P001950002022-01-12 11:41AM EST195.0065.0269.7571.600.00-29745.37%
BABA221216P002000002022-01-12 2:10PM EST200.0069.6074.2075.200.00-115943.08%
BABA221216P002050002022-01-07 9:59AM EST205.0076.6178.6579.650.00-2010042.90%
BABA221216P002100002022-01-19 10:21AM EST210.0083.4183.1084.65+1.56+1.91%19444.31%
BABA221216P002150002021-12-21 3:39PM EST215.0095.3087.5088.900.00-256243.20%
BABA221216P002200002021-12-28 2:10PM EST220.00106.4092.4593.600.00-110643.42%
BABA221216P002250002021-12-27 10:35AM EST225.00106.6897.1598.050.00-210642.55%
BABA221216P002300002022-01-03 11:36AM EST230.00110.55101.90102.500.00-109641.39%
BABA221216P002350002021-11-30 1:01PM EST235.00110.32113.05114.100.00-14161.99%
BABA221216P002400002022-01-13 2:47PM EST240.00108.70111.10112.250.00-119242.37%
BABA221216P002450002021-12-27 9:40AM EST245.00126.26115.90117.200.00-16543.13%
BABA221216P002500002022-01-10 9:47AM EST250.00122.72120.85122.400.00-89245.09%
BABA221216P002550002021-11-10 6:49AM EST255.00114.55126.70132.550.00-81154.96%
BABA221216P002600002022-01-04 11:16AM EST260.00143.85128.45132.200.00-14746.00%
BABA221216P002650002022-01-18 2:30PM EST265.00135.77135.30137.700.00-133149.35%
BABA221216P002700002022-01-14 2:50PM EST270.00139.55140.05142.800.00-11750.72%
BABA221216P002750002022-01-14 2:50PM EST275.00144.47144.20147.800.00-1451.61%
BABA221216P002800002021-11-18 10:20AM EST280.00138.00153.50163.000.00-11371.08%
BABA221216P002850002022-01-13 2:36PM EST285.00151.92152.95158.150.00-11854.91%
BABA221216P002900002022-01-19 10:46AM EST290.00162.00160.25161.95-4.25-2.56%510349.71%
BABA221216P002950002022-01-11 9:30AM EST295.00167.00164.90166.350.00-64246.46%
BABA221216P003000002022-01-07 3:59PM EST300.00170.52170.25171.700.00-52149.67%