Singapore Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.62+5.51 (+4.91%)
At close: 04:04PM EDT
118.42 +0.80 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216C000400002021-12-31 1:59PM EDT40.0081.8080.6085.150.00-15152.44%
BABA221216C000600002021-12-31 11:18AM EDT60.0069.5064.8566.850.00-22122.91%
BABA221216C000650002021-12-02 3:40PM EDT65.0061.3054.6564.000.00--1102.53%
BABA221216C000700002022-01-03 10:32AM EDT70.0052.9054.9058.450.00-120183106.31%
BABA221216C000750002021-12-29 11:49AM EDT75.0051.5050.3554.550.00-162100.53%
BABA221216C000800002021-12-28 12:17PM EDT80.0044.4548.4550.600.00-1111100.89%
BABA221216C000850002021-12-15 12:29PM EDT85.0045.0044.1546.350.00-110694.60%
BABA221216C000900002021-12-31 12:35PM EDT90.0040.5541.9044.500.00-110597.44%
BABA221216C000950002021-12-28 3:01PM EDT95.0034.4338.5539.900.00-1010991.97%
BABA221216C001000002022-01-05 4:46PM EDT100.0035.7034.0539.35+3.60+11.21%437391.72%
BABA221216C001050002022-01-04 3:59PM EDT105.0030.7532.3033.850.00-242787.11%
BABA221216C001100002022-01-05 1:32PM EDT110.0033.4729.4533.20+6.52+24.19%145588.62%
BABA221216C001150002022-01-05 11:39AM EDT115.0030.1525.7028.25+5.70+23.31%147281.09%
BABA221216C001200002022-01-05 2:08PM EDT120.0024.8524.5027.95+0.35+1.43%133784.92%
BABA221216C001250002022-01-05 4:32PM EDT125.0023.7022.1525.20+2.24+10.44%191,02282.54%
BABA221216C001300002022-01-05 4:15PM EDT130.0020.4019.5521.05+2.35+13.02%341,69377.27%
BABA221216C001350002022-01-05 4:05PM EDT135.0018.0517.8518.85+1.65+10.06%911,42676.07%
BABA221216C001400002022-01-05 4:48PM EDT140.0016.6515.9517.20+0.25+1.52%18531675.03%
BABA221216C001450002022-01-05 3:11PM EDT145.0015.0014.2015.55-0.95-5.96%4470273.85%
BABA221216C001500002022-01-05 4:46PM EDT150.0013.5013.0514.15+0.20+1.50%7911,45573.65%
BABA221216C001550002022-01-05 3:30PM EDT155.0012.8011.7012.90+2.80+28.00%10093973.05%
BABA221216C001600002022-01-05 2:04PM EDT160.0011.7710.5011.35+2.06+21.22%659871.86%
BABA221216C001650002022-01-05 11:57AM EDT165.0011.009.3510.75+2.36+27.31%4861472.02%
BABA221216C001700002022-01-05 4:42PM EDT170.009.138.209.95+0.63+7.41%7998071.56%
BABA221216C001750002022-01-05 3:50PM EDT175.007.966.908.40+0.22+2.84%893969.16%
BABA221216C001800002022-01-05 12:50PM EDT180.008.506.107.95+2.29+36.88%2685869.36%
BABA221216C001850002022-01-05 4:04PM EDT185.006.315.906.90+0.81+14.73%11842369.34%
BABA221216C001900002022-01-05 4:04PM EDT190.005.654.906.85+0.85+17.71%637069.49%
BABA221216C001950002022-01-05 3:44PM EDT195.005.304.855.40+0.28+5.58%51,01968.47%
BABA221216C002000002022-01-05 4:58PM EDT200.004.464.355.30+0.07+1.59%835,73169.18%
BABA221216C002050002022-01-05 2:35PM EDT205.004.653.804.70-0.05-1.06%840768.46%
BABA221216C002100002022-01-05 4:02PM EDT210.003.653.204.40+0.15+4.29%1462968.08%
BABA221216C002150002022-01-05 4:01PM EDT215.003.303.154.05+0.30+10.00%4429668.82%
BABA221216C002200002022-01-05 4:02PM EDT220.002.982.643.35+0.10+3.47%1111,35367.18%
BABA221216C002250002022-01-05 4:25PM EDT225.002.852.012.99+0.58+25.55%422365.78%
BABA221216C002300002022-01-04 12:26PM EDT230.002.001.992.940.00-11,20867.09%
BABA221216C002350002022-01-03 10:35AM EDT235.001.791.742.540.00-188066.37%
BABA221216C002400002022-01-04 10:47AM EDT240.001.901.592.320.00-22,02966.44%
BABA221216C002450002021-12-27 11:38AM EDT245.001.791.552.320.00-1046667.65%
BABA221216C002500002022-01-05 4:31PM EDT250.001.781.532.15+0.44+32.84%483,00268.25%
BABA221216C002550002022-01-05 1:08PM EDT255.001.871.171.93+0.42+28.97%668267.14%
BABA221216C002600002022-01-05 1:08PM EDT260.001.661.051.86+0.56+50.91%141267.51%
BABA221216C002650002021-12-30 2:54PM EDT265.001.501.001.530.00-128466.89%
BABA221216C002700002022-01-05 10:53AM EDT270.001.430.981.50+0.23+19.17%10035467.77%
BABA221216C002750002022-01-05 11:17AM EDT275.001.480.941.48+0.48+48.00%139168.58%
BABA221216C002800002022-01-05 1:38PM EDT280.001.150.931.21-0.05-4.17%1167368.16%
BABA221216C002850002021-12-14 11:55AM EDT285.001.300.801.160.00-142968.16%
BABA221216C002900002022-01-03 11:12AM EDT290.000.800.801.160.00-554869.17%
BABA221216C002950002021-12-31 12:14PM EDT295.000.800.601.160.00-157568.90%
BABA221216C003000002022-01-05 4:09PM EDT300.000.730.600.92+0.03+4.29%151,89668.21%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P000400002022-01-05 2:51PM EDT40.001.390.971.54-0.08-5.44%12665101.93%
BABA221216P000500002022-01-03 3:50PM EDT50.002.221.603.000.00-113496.31%
BABA221216P000550002021-12-29 1:02PM EDT55.003.401.153.100.00-7885.21%
BABA221216P000600002021-12-30 12:19PM EDT60.003.483.256.150.00-1698.66%
BABA221216P000650002022-01-05 1:53PM EDT65.004.204.004.45-0.30-6.67%224486.07%
BABA221216P000700002022-01-05 3:32PM EDT70.005.004.855.35-0.30-5.66%72,91983.37%
BABA221216P000750002022-01-05 11:45AM EDT75.005.905.306.55-0.65-9.92%268879.92%
BABA221216P000800002022-01-04 2:50PM EDT80.007.756.957.650.00-641,28978.91%
BABA221216P000850002022-01-05 3:56PM EDT85.008.708.259.10-0.20-2.25%2762777.16%
BABA221216P000900002022-01-05 4:17PM EDT90.009.959.7010.50-0.60-5.69%70061775.06%
BABA221216P000950002022-01-05 3:45PM EDT95.0011.7011.5512.15-0.30-2.50%1283873.72%
BABA221216P001000002022-01-05 3:58PM EDT100.0013.7013.0014.00-0.15-1.08%1031,29971.46%
BABA221216P001050002022-01-05 3:14PM EDT105.0015.0415.2015.95-1.46-8.85%1190370.21%
BABA221216P001100002022-01-05 12:46PM EDT110.0016.6517.3518.15-2.15-11.44%976368.76%
BABA221216P001150002022-01-05 3:24PM EDT115.0019.7519.2522.80-1.48-6.97%41,31170.34%
BABA221216P001200002022-01-04 4:40PM EDT120.0021.5022.1523.25-1.25-5.49%31,84566.25%
BABA221216P001250002021-12-30 2:17PM EDT125.0024.1024.7525.700.00-598164.40%
BABA221216P001300002022-01-05 11:55AM EDT130.0026.4427.6029.30-3.06-10.37%592664.22%
BABA221216P001350002022-01-05 11:04AM EDT135.0029.9029.4533.65-0.10-0.33%41,62463.17%
BABA221216P001400002022-01-05 4:11PM EDT140.0034.1633.8035.90-3.69-9.75%150062.26%
BABA221216P001450002022-01-05 1:02PM EDT145.0035.2337.1540.30-1.77-4.78%11,27962.73%
BABA221216P001500002022-01-04 12:55PM EDT150.0043.3040.1542.350.00-275858.35%
BABA221216P001550002021-12-21 12:36PM EDT155.0044.6844.4047.000.00-175559.88%
BABA221216P001600002021-12-30 11:56AM EDT160.0050.3847.7549.000.00-450554.69%
BABA221216P001650002022-01-03 2:31PM EDT165.0051.8351.9052.800.00-4084653.56%
BABA221216P001700002021-12-30 2:25PM EDT170.0055.0455.6556.850.00-41,06751.53%
BABA221216P001750002022-01-05 4:10PM EDT175.0060.4859.2561.00-0.99-1.61%224752.83%
BABA221216P001800002022-01-05 1:17PM EDT180.0061.5062.5564.95-4.17-6.35%2054749.83%
BABA221216P001850002021-12-28 12:08PM EDT185.0074.0067.1569.950.00-61,02851.95%
BABA221216P001900002021-12-23 4:06PM EDT190.0075.5572.0573.650.00-23,28545.46%
BABA221216P001950002022-01-05 11:44AM EDT195.0074.5676.8078.50-2.79-3.61%39146.00%
BABA221216P002000002021-12-29 11:52AM EDT200.0090.8581.6083.500.00-515647.69%
BABA221216P002050002021-12-31 12:38PM EDT205.0088.1985.9588.450.00-18548.88%
BABA221216P002100002022-01-03 12:16PM EDT210.0092.7090.9092.400.00-18430.47%
BABA221216P002150002021-12-21 4:39PM EDT215.0095.3095.2097.100.00-25620.00%
BABA221216P002200002021-12-28 3:10PM EDT220.00106.40100.15102.050.00-11060.00%
BABA221216P002250002021-12-27 11:35AM EDT225.00106.68105.15105.800.00-21060.00%
BABA221216P002300002022-01-03 12:36PM EDT230.00110.55109.75110.700.00-10960.00%
BABA221216P002350002021-11-30 2:01PM EDT235.00110.32110.45114.250.00-1410.00%
BABA221216P002400002022-01-05 10:41AM EDT240.00117.72118.70120.20-5.83-4.72%131910.00%
BABA221216P002450002021-12-27 10:40AM EDT245.00126.26122.20125.200.00-1650.00%
BABA221216P002500002021-12-22 11:49AM EDT250.00133.44127.45130.050.00-15840.00%
BABA221216P002550002021-11-10 7:49AM EDT255.00114.55126.70133.600.00-8110.00%
BABA221216P002600002022-01-04 12:16PM EDT260.00143.85136.50140.050.00-1470.00%
BABA221216P002650002021-12-22 1:10PM EDT265.00148.20141.30145.750.00-13180.00%
BABA221216P002700002021-12-10 11:01AM EDT270.00146.51145.65151.700.00-5160.00%
BABA221216P002750002021-11-04 12:12PM EDT275.00113.60160.05168.050.00-13101.78%
BABA221216P002800002021-11-18 11:20AM EDT280.00138.00153.50163.000.00-11362.45%
BABA221216P002850002021-11-23 4:45PM EDT285.00151.90162.25168.650.00-71871.48%
BABA221216P002900002021-12-01 3:16PM EDT290.00166.25166.55176.000.00-8310390.08%
BABA221216P002950002021-11-05 1:27PM EDT295.00138.60179.75187.400.00-1536104.65%
BABA221216P003000002021-11-04 1:54PM EDT300.00136.55184.55192.600.00-1224105.83%