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
79.13 -0.86 (-1.08%)
Pre-market: 05:07AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216C000400002022-09-29 2:18PM EDT40.0038.700.000.000.00-2900.00%
BABA221216C000450002022-09-27 2:39PM EDT45.0033.900.000.000.00-2600.00%
BABA221216C000500002022-09-30 3:16PM EDT50.0031.600.000.000.00-8900.00%
BABA221216C000550002022-09-28 1:43PM EDT55.0027.300.000.000.00-900.00%
BABA221216C000600002022-09-30 3:59PM EDT60.0022.300.000.000.00-17400.00%
BABA221216C000650002022-09-28 10:09AM EDT65.0017.750.000.000.00-300.00%
BABA221216C000700002022-09-30 11:10AM EDT70.0015.790.000.000.00-500.00%
BABA221216C000750002022-09-30 10:27AM EDT75.0011.700.000.000.00-1300.00%
BABA221216C000800002022-09-30 3:59PM EDT80.008.700.000.000.00-17400.03%
BABA221216C000850002022-09-30 2:34PM EDT85.006.740.000.000.00-11303.13%
BABA221216C000900002022-09-30 3:45PM EDT90.004.900.000.000.00-17606.25%
BABA221216C000950002022-09-30 3:37PM EDT95.003.550.000.000.00-26606.25%
BABA221216C001000002022-09-30 3:57PM EDT100.002.450.000.000.00-117012.50%
BABA221216C001050002022-09-30 2:45PM EDT105.001.810.000.000.00-212012.50%
BABA221216C001100002022-09-30 2:39PM EDT110.001.350.000.000.00-43012.50%
BABA221216C001150002022-09-30 3:59PM EDT115.000.970.000.000.00-353012.50%
BABA221216C001200002022-09-30 3:14PM EDT120.000.750.000.000.00-364025.00%
BABA221216C001250002022-09-30 3:54PM EDT125.000.590.000.000.00-202025.00%
BABA221216C001300002022-09-30 3:28PM EDT130.000.460.000.000.00-29025.00%
BABA221216C001350002022-09-30 11:49AM EDT135.000.400.000.000.00-10025.00%
BABA221216C001400002022-09-30 3:19PM EDT140.000.310.000.000.00-11025.00%
BABA221216C001450002022-09-30 12:38PM EDT145.000.280.000.000.00-3025.00%
BABA221216C001500002022-09-30 12:57PM EDT150.000.220.000.000.00-9025.00%
BABA221216C001550002022-09-30 3:11PM EDT155.000.190.000.000.00-7025.00%
BABA221216C001600002022-09-30 10:59AM EDT160.000.180.000.000.00-1025.00%
BABA221216C001650002022-09-29 1:09PM EDT165.000.130.000.000.00-1025.00%
BABA221216C001700002022-09-29 1:10PM EDT170.000.120.000.000.00-1025.00%
BABA221216C001750002022-09-27 9:38AM EDT175.000.110.000.000.00-15025.00%
BABA221216C001800002022-09-30 3:33PM EDT180.000.120.000.000.00-21025.00%
BABA221216C001850002022-09-30 3:11PM EDT185.000.100.000.000.00-21050.00%
BABA221216C001900002022-09-30 3:10PM EDT190.000.100.000.000.00-1050.00%
BABA221216C001950002022-09-30 12:13PM EDT195.000.100.000.000.00-1050.00%
BABA221216C002000002022-09-29 3:39PM EDT200.000.080.000.000.00-322050.00%
BABA221216C002050002022-09-23 9:55AM EDT205.000.060.000.000.00-1050.00%
BABA221216C002100002022-09-30 1:40PM EDT210.000.070.000.000.00-40050.00%
BABA221216C002150002022-09-30 1:14PM EDT215.000.060.000.000.00-1050.00%
BABA221216C002200002022-09-30 3:11PM EDT220.000.060.000.000.00-1050.00%
BABA221216C002250002022-09-27 3:49PM EDT225.000.050.000.000.00-1050.00%
BABA221216C002300002022-09-30 2:37PM EDT230.000.050.000.000.00-10050.00%
BABA221216C002350002022-09-30 3:12PM EDT235.000.060.000.000.00-11050.00%
BABA221216C002400002022-09-28 11:42AM EDT240.000.040.000.000.00-40050.00%
BABA221216C002450002022-09-02 12:48PM EDT245.000.080.000.100.00-161789.84%
BABA221216C002500002022-09-29 11:42AM EDT250.000.040.000.000.00-4050.00%
BABA221216C002550002022-09-30 1:14PM EDT255.000.040.000.000.00-1050.00%
BABA221216C002600002022-09-20 11:31AM EDT260.000.030.000.000.00-1050.00%
BABA221216C002650002022-09-26 12:24PM EDT265.000.020.000.000.00-2050.00%
BABA221216C002700002022-09-16 3:54PM EDT270.000.030.000.000.00-7050.00%
BABA221216C002750002022-09-26 12:00PM EDT275.000.020.000.000.00-7050.00%
BABA221216C002800002022-09-28 3:43PM EDT280.000.030.000.000.00-1050.00%
BABA221216C002850002022-09-21 12:49PM EDT285.000.030.000.000.00-191050.00%
BABA221216C002900002022-09-26 10:51AM EDT290.000.020.000.000.00-1050.00%
BABA221216C002950002022-09-21 12:46PM EDT295.000.030.000.000.00-10050.00%
BABA221216C003000002022-09-29 11:30AM EDT300.000.030.000.000.00-20050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P000400002022-09-30 3:02PM EDT40.000.270.000.000.00-1025.00%
BABA221216P000450002022-09-30 3:56PM EDT45.000.440.000.000.00-2025.00%
BABA221216P000500002022-09-30 3:52PM EDT50.000.700.000.000.00-2025.00%
BABA221216P000550002022-09-30 2:45PM EDT55.001.090.000.000.00-22025.00%
BABA221216P000600002022-09-30 3:46PM EDT60.001.720.000.000.00-293012.50%
BABA221216P000650002022-09-30 3:57PM EDT65.002.700.000.000.00-47012.50%
BABA221216P000700002022-09-30 3:44PM EDT70.003.860.000.000.00-3706.25%
BABA221216P000750002022-09-30 2:04PM EDT75.005.600.000.000.00-3003.13%
BABA221216P000800002022-09-30 3:15PM EDT80.007.850.000.000.00-39900.00%
BABA221216P000850002022-09-30 3:56PM EDT85.0010.690.000.000.00-23000.00%
BABA221216P000900002022-09-30 12:19PM EDT90.0013.350.000.000.00-2200.00%
BABA221216P000950002022-09-30 10:47AM EDT95.0017.200.000.000.00-1700.00%
BABA221216P001000002022-09-30 3:19PM EDT100.0021.410.000.000.00-3600.00%
BABA221216P001050002022-09-30 10:33AM EDT105.0025.720.000.000.00-300.00%
BABA221216P001100002022-09-30 3:55PM EDT110.0030.520.000.000.00-200.00%
BABA221216P001150002022-09-30 10:47AM EDT115.0034.700.000.000.00-100.00%
BABA221216P001200002022-09-30 3:59PM EDT120.0040.240.000.000.00-2700.00%
BABA221216P001250002022-09-30 3:56PM EDT125.0044.770.000.000.00-200.00%
BABA221216P001300002022-09-29 1:09PM EDT130.0051.560.000.000.00-3700.00%
BABA221216P001350002022-09-30 2:30PM EDT135.0054.330.000.000.00-200.00%
BABA221216P001400002022-09-30 11:55AM EDT140.0059.000.000.000.00-100.00%
BABA221216P001450002022-09-30 3:40PM EDT145.0064.300.000.000.00-1,06400.00%
BABA221216P001500002022-09-28 1:44PM EDT150.0069.350.000.000.00-5000.00%
BABA221216P001550002022-09-30 3:09PM EDT155.0074.700.000.000.00-41100.00%
BABA221216P001600002022-09-30 3:25PM EDT160.0079.350.000.000.00-44000.00%
BABA221216P001650002022-09-30 3:25PM EDT165.0084.350.000.000.00-18500.00%
BABA221216P001700002022-09-30 3:46PM EDT170.0089.750.000.000.00-1,03100.00%
BABA221216P001750002022-09-22 10:57AM EDT175.0093.800.000.000.00-700.00%
BABA221216P001800002022-09-08 9:43AM EDT180.0091.000.000.000.00-100.00%
BABA221216P001850002022-09-30 3:40PM EDT185.00104.050.000.000.00-70000.00%
BABA221216P001900002022-09-30 3:45PM EDT190.00108.800.000.000.00-5,30000.00%
BABA221216P001950002022-09-30 12:16PM EDT195.00113.800.000.000.00-100.00%
BABA221216P002000002022-09-23 9:51AM EDT200.00121.100.000.000.00-100.00%
BABA221216P002050002022-08-24 11:26AM EDT205.00111.50124.55126.900.00-40110.21%
BABA221216P002100002022-09-23 1:38PM EDT210.00132.000.000.000.00-200.00%
BABA221216P002150002022-09-23 10:06AM EDT215.00136.500.000.000.00-100.00%
BABA221216P002200002022-06-30 12:49PM EDT220.00106.05128.65132.450.00-500.00%
BABA221216P002250002022-06-30 11:54AM EDT225.00111.15133.65137.600.00-500.00%
BABA221216P002300002022-07-19 10:08AM EDT230.00128.20139.15139.350.00-300.00%
BABA221216P002350002022-06-08 1:34PM EDT235.00119.50111.75116.250.00-620.00%
BABA221216P002400002022-07-20 11:13AM EDT240.00135.20150.20151.950.00-200.00%
BABA221216P002450002022-06-09 12:48PM EDT245.00134.32121.55126.100.00-11230.00%
BABA221216P002500002022-09-07 10:58AM EDT250.00160.950.000.000.00-400.00%
BABA221216P002550002021-11-10 7:49AM EDT255.00114.55126.70132.550.00-8110.00%
BABA221216P002600002022-08-04 10:35AM EDT260.00162.95167.95169.150.00-600.00%
BABA221216P002650002022-01-31 11:37AM EDT265.00144.54157.45160.800.00-5290.00%
BABA221216P002700002022-07-28 3:22PM EDT270.00169.80171.25172.700.00-200.00%
BABA221216P002750002022-05-17 1:42PM EDT275.00184.38172.40174.900.00-4000.00%
BABA221216P002800002022-06-17 10:18AM EDT280.00176.10175.00178.600.00-1000.00%
BABA221216P002850002022-06-28 12:52PM EDT285.00167.59184.05186.400.00-200.00%
BABA221216P002900002022-06-08 1:34PM EDT290.00174.45167.00170.900.00-400.00%
BABA221216P002950002022-06-08 1:27PM EDT295.00178.71172.00175.250.00-200.00%
BABA221216P003000002022-07-29 12:44PM EDT300.00208.85201.45203.150.00-200.00%