Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.80-1.91 (-2.37%)
At close: 04:00PM EDT
79.08 +0.28 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120C000075002022-09-13 12:57PM EDT7.5083.4070.8571.850.00-35160168.75%
BABA230120C000100002022-09-13 12:11PM EDT10.0081.1068.3069.400.00-49330147.66%
BABA230120C000125002022-08-17 11:49AM EDT12.5077.8573.7574.800.00-817487.70%
BABA230120C000150002022-07-11 2:41PM EDT15.0095.9076.1079.300.00-618746.09%
BABA230120C000175002022-07-14 1:37PM EDT17.5085.7576.3078.500.00-1314723.63%
BABA230120C000200002022-09-19 12:16PM EDT20.0058.2058.7559.85-8.45-12.68%8923139.16%
BABA230120C000225002022-08-01 10:27AM EDT22.5068.0075.2076.600.00-18633.01%
BABA230120C000250002022-08-01 9:31AM EDT25.0063.000.000.000.00-11110.00%
BABA230120C000300002022-09-13 1:02PM EDT30.0061.6048.7050.000.00-282102.20%
BABA230120C000350002022-09-07 10:31AM EDT35.0054.7044.1545.050.00-13794.82%
BABA230120C000400002022-09-23 12:03PM EDT40.0039.6039.3540.20-2.05-4.92%2013385.11%
BABA230120C000450002022-09-23 1:42PM EDT45.0034.5035.0035.60-12.62-26.78%1315081.59%
BABA230120C000500002022-09-16 1:02PM EDT50.0037.9529.6531.200.00-1230970.95%
BABA230120C000550002022-09-23 12:11PM EDT55.0026.1026.2526.85-2.00-7.12%122371.68%
BABA230120C000600002022-09-23 3:54PM EDT60.0022.3822.1022.75-1.77-7.33%451367.14%
BABA230120C000650002022-09-22 2:28PM EDT65.0019.8818.4518.900.00-142763.95%
BABA230120C000700002022-09-22 3:12PM EDT70.0016.8515.0015.500.00-4378161.13%
BABA230120C000750002022-09-23 3:30PM EDT75.0011.8012.1512.40-1.82-13.36%1846,46359.12%
BABA230120C000800002022-09-23 3:47PM EDT80.009.759.659.85-0.95-8.88%4122,19557.65%
BABA230120C000850002022-09-23 3:24PM EDT85.007.227.507.65-1.38-16.05%1174,38456.14%
BABA230120C000900002022-09-23 3:56PM EDT90.005.905.805.95-0.78-11.68%1396,78655.37%
BABA230120C000950002022-09-23 3:49PM EDT95.004.534.454.60-0.62-12.04%5249,37954.85%
BABA230120C001000002022-09-23 3:56PM EDT100.003.513.503.55-0.44-11.14%2,93224,11554.88%
BABA230120C001050002022-09-23 3:59PM EDT105.002.742.662.74-0.34-11.04%1044,18054.66%
BABA230120C001100002022-09-23 3:50PM EDT110.002.112.102.15-0.21-9.05%1,36811,32555.08%
BABA230120C001150002022-09-23 3:11PM EDT115.001.511.621.70-0.33-17.93%786,61255.32%
BABA230120C001200002022-09-23 3:50PM EDT120.001.311.301.36-0.15-10.27%1,68119,97355.93%
BABA230120C001250002022-09-23 3:55PM EDT125.001.091.031.08-0.07-6.03%12311,14456.32%
BABA230120C001300002022-09-23 3:20PM EDT130.000.870.840.88-0.05-5.43%54618,45157.01%
BABA230120C001350002022-09-23 3:38PM EDT135.000.670.690.72-0.09-11.84%458,84857.67%
BABA230120C001400002022-09-23 3:38PM EDT140.000.570.540.61-0.07-10.94%3020,16258.20%
BABA230120C001450002022-09-23 3:55PM EDT145.000.520.460.52-0.01-1.89%18511,42959.13%
BABA230120C001500002022-09-23 3:41PM EDT150.000.430.400.45-0.02-4.44%19224,89760.16%
BABA230120C001550002022-09-23 3:02PM EDT155.000.330.360.39-0.05-13.16%1010,18961.23%
BABA230120C001600002022-09-23 3:17PM EDT160.000.300.310.34-0.01-3.23%11018,01562.01%
BABA230120C001650002022-09-23 3:20PM EDT165.000.270.250.30-0.02-6.90%510,43562.55%
BABA230120C001700002022-09-23 3:46PM EDT170.000.250.220.30-0.01-3.85%519,57164.01%
BABA230120C001750002022-09-23 12:20PM EDT175.000.220.200.25-0.01-4.35%163,87164.60%
BABA230120C001800002022-09-23 3:10PM EDT180.000.200.200.24-0.01-4.76%12410,02866.21%
BABA230120C001850002022-09-23 2:21PM EDT185.000.180.150.21-0.02-10.00%22,08766.21%
BABA230120C001900002022-09-23 3:16PM EDT190.000.160.140.17-0.01-5.88%47610,45766.60%
BABA230120C001950002022-09-23 3:50PM EDT195.000.170.120.20+0.03+21.43%33,75368.46%
BABA230120C002000002022-09-23 3:16PM EDT200.000.140.150.160.00-13736,86469.73%
BABA230120C002100002022-09-23 12:24PM EDT210.000.110.110.16+0.01+10.00%517,76271.48%
BABA230120C002200002022-09-23 12:58PM EDT220.000.090.070.150.00-622,22572.46%
BABA230120C002300002022-09-22 1:54PM EDT230.000.120.090.14+0.03+33.33%320,00475.49%
BABA230120C002350002022-09-23 1:59PM EDT235.000.080.050.12+0.01+14.29%14,24274.22%
BABA230120C002400002022-09-23 1:58PM EDT240.000.080.040.13+0.03+60.00%227,92175.39%
BABA230120C002450002022-09-22 1:04PM EDT245.000.070.050.110.00-143,77975.98%
BABA230120C002500002022-09-23 3:07PM EDT250.000.060.030.08-0.01-14.29%1414,98974.22%
BABA230120C002550002022-09-21 3:07PM EDT255.000.070.060.100.00-132,48178.32%
BABA230120C002600002022-09-23 9:54AM EDT260.000.060.020.15-0.01-14.29%58,28579.88%
BABA230120C002650002022-09-22 3:00PM EDT265.000.050.020.11-0.01-16.67%21,99478.71%
BABA230120C002700002022-09-22 9:34AM EDT270.000.060.040.090.00-16,62779.69%
BABA230120C002750002022-09-20 3:48PM EDT275.000.070.010.140.00-1982,72381.84%
BABA230120C002800002022-09-22 2:51PM EDT280.000.050.010.100.00-2112,31280.47%
BABA230120C002850002022-09-23 10:50AM EDT285.000.040.010.14-0.02-33.33%12,65483.98%
BABA230120C002900002022-09-22 9:34AM EDT290.000.050.010.050.00-11,62377.73%
BABA230120C002950002022-09-12 9:44AM EDT295.000.080.010.080.00-24,10781.64%
BABA230120C003000002022-09-23 2:03PM EDT300.000.040.030.040.00-11520,52280.47%
BABA230120C003050002022-09-16 10:37AM EDT305.000.080.010.070.00-593282.42%
BABA230120C003100002022-09-23 3:20PM EDT310.000.040.000.08-0.01-20.00%12,03183.20%
BABA230120C003150002022-08-26 3:56PM EDT315.000.100.000.110.00-21,39586.72%
BABA230120C003200002022-09-16 11:33AM EDT320.000.050.000.090.00-14,65485.94%
BABA230120C003300002022-09-15 11:00AM EDT330.000.060.000.070.00-31,54085.55%
BABA230120C003400002022-09-21 11:21AM EDT340.000.010.000.090.00-141,86589.06%
BABA230120C003500002022-09-23 2:11PM EDT350.000.030.020.05-0.04-57.14%5117,88288.28%
BABA230120C003600002022-08-31 1:23PM EDT360.000.060.000.100.00-22,18192.77%
BABA230120C003700002022-09-22 10:38AM EDT370.000.020.000.080.00-73,79492.19%
BABA230120C003800002022-09-15 1:02PM EDT380.000.030.010.090.00-310,10395.70%
BABA230120C003900002022-09-02 2:39PM EDT390.000.040.000.060.00-405,19992.58%
BABA230120C004000002022-09-22 11:53AM EDT400.000.010.000.060.00-4710,52893.75%
BABA230120C004100002022-09-23 10:50AM EDT410.000.030.000.05-0.02-40.00%26,33193.75%
BABA230120C004200002022-09-23 9:30AM EDT420.000.020.000.010.00-55,35584.38%
BABA230120C004300002022-09-09 3:56PM EDT430.000.020.000.070.00-44,37598.83%
BABA230120C004400002022-09-16 9:30AM EDT440.000.020.000.050.00-905,22096.88%
BABA230120C004500002022-09-15 10:20AM EDT450.000.030.010.020.00-47,30194.53%
BABA230120C004600002022-09-23 2:36PM EDT460.000.010.000.010.00-217,48887.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120P000075002022-09-21 2:24PM EDT7.500.010.000.020.00-17715143.75%
BABA230120P000100002022-09-23 2:06PM EDT10.000.020.010.020.00-7325129.69%
BABA230120P000125002022-09-19 1:40PM EDT12.500.040.000.060.00-570124.22%
BABA230120P000150002022-09-20 1:18PM EDT15.000.030.000.060.00-1778111.72%
BABA230120P000175002022-09-16 10:59AM EDT17.500.050.010.070.00-1069104.69%
BABA230120P000200002022-09-22 11:48AM EDT20.000.050.050.090.00-62,465102.34%
BABA230120P000225002022-09-16 10:58AM EDT22.500.080.050.13-0.04-33.33%31697.07%
BABA230120P000250002022-09-21 12:28PM EDT25.000.100.080.140.00-61,15291.80%
BABA230120P000300002022-09-22 12:20PM EDT30.000.210.170.24+0.05+31.25%2687685.64%
BABA230120P000350002022-09-16 10:58AM EDT35.000.310.270.36+0.02+6.90%251,15078.61%
BABA230120P000400002022-09-23 3:56PM EDT40.000.520.510.54+0.10+23.81%3392,70073.97%
BABA230120P000450002022-09-23 1:27PM EDT45.000.790.790.82+0.14+21.54%5241,68469.24%
BABA230120P000500002022-09-23 3:50PM EDT50.001.261.221.29+0.23+22.33%1495,10965.72%
BABA230120P000550002022-09-23 2:49PM EDT55.001.891.861.91+0.36+23.53%764,12062.49%
BABA230120P000600002022-09-23 3:43PM EDT60.002.772.752.80+0.47+20.43%9464,06459.77%
BABA230120P000650002022-09-23 3:50PM EDT65.004.003.904.00+0.65+19.40%1174,40057.20%
BABA230120P000700002022-09-23 3:59PM EDT70.005.555.455.65+0.83+17.58%1608,27255.37%
BABA230120P000750002022-09-23 3:17PM EDT75.007.717.457.60+1.16+17.71%98713,05853.55%
BABA230120P000800002022-09-23 3:53PM EDT80.009.959.8510.05+1.30+15.03%1,18433,20552.05%
BABA230120P000850002022-09-23 3:54PM EDT85.0012.8012.7012.90+1.39+12.18%6113,68850.67%
BABA230120P000900002022-09-23 3:52PM EDT90.0016.1516.0016.25+1.70+11.76%33717,79250.57%
BABA230120P000950002022-09-23 3:01PM EDT95.0020.4119.6019.95+2.30+12.70%649,73050.00%
BABA230120P001000002022-09-23 2:40PM EDT100.0023.7523.6023.90+1.74+7.91%6326,09249.17%
BABA230120P001050002022-09-23 3:51PM EDT105.0028.0027.7528.20+2.22+8.61%85,04449.19%
BABA230120P001100002022-09-23 3:01PM EDT110.0033.2032.2032.75+3.10+10.30%208,81449.95%
BABA230120P001150002022-09-23 3:38PM EDT115.0037.2736.8537.20+2.47+7.10%135,02748.32%
BABA230120P001200002022-09-23 2:48PM EDT120.0042.4840.9041.90+2.98+7.54%4516,58448.00%
BABA230120P001250002022-09-23 3:01PM EDT125.0047.4446.0546.70+2.70+6.03%137,91648.00%
BABA230120P001300002022-09-23 2:30PM EDT130.0052.1551.1051.65+2.68+5.42%1427,64350.10%
BABA230120P001350002022-09-23 3:43PM EDT135.0056.3155.9056.60+2.26+4.18%35,32351.88%
BABA230120P001400002022-09-23 2:50PM EDT140.0062.1261.0061.55+2.54+4.26%186,70353.37%
BABA230120P001450002022-09-23 3:54PM EDT145.0066.0066.0066.60+1.32+2.04%2,0022,43657.18%
BABA230120P001500002022-09-23 3:54PM EDT150.0071.0070.7071.55+2.40+3.50%3,0095,30558.35%
BABA230120P001550002022-09-23 3:05PM EDT155.0076.9575.6576.60+2.35+3.15%4,4052,16862.01%
BABA230120P001600002022-09-23 3:05PM EDT160.0082.3080.6581.70+3.57+4.53%4,5405,57366.70%
BABA230120P001650002022-09-23 3:54PM EDT165.0086.0085.9586.60+1.45+1.71%1,0031,81153.13%
BABA230120P001700002022-09-23 3:05PM EDT170.0092.3591.0091.50+3.30+3.71%4,0224,77552.73%
BABA230120P001750002022-09-22 2:54PM EDT175.0096.7595.8096.50+2.85+3.04%4,0004,87867.53%
BABA230120P001800002022-09-23 3:40PM EDT180.00101.55100.95102.10+2.75+2.78%25,31218,08770.26%
BABA230120P001850002022-09-23 3:44PM EDT185.00106.40105.45106.60+2.85+2.75%35,44413,30374.37%
BABA230120P001900002022-09-23 3:44PM EDT190.00111.05110.50112.20+2.15+1.97%14,1069,34666.60%
BABA230120P001950002022-09-23 3:44PM EDT195.00116.35115.50117.30+2.40+2.11%6,1503,30070.75%
BABA230120P002000002022-09-23 3:44PM EDT200.00121.25120.40122.20+2.20+1.85%12,2815,66666.60%
BABA230120P002100002022-09-23 3:44PM EDT210.00131.40130.80131.70+2.55+1.98%17,3917,41364.84%
BABA230120P002200002022-09-23 3:44PM EDT220.00141.45140.95142.55+2.35+1.69%10,4454,49590.23%
BABA230120P002300002022-09-23 3:44PM EDT230.00151.30150.95151.45+2.65+1.78%8,3502,22757.81%
BABA230120P002350002022-09-23 3:44PM EDT235.00156.55155.45157.15+2.40+1.56%2,80080176.17%
BABA230120P002400002022-09-23 3:44PM EDT240.00161.10160.75161.65+2.25+1.42%3,5001,00060.94%
BABA230120P002450002022-09-23 3:44PM EDT245.00166.50165.55167.35+2.15+1.31%3,3001,02987.30%
BABA230120P002500002022-09-23 3:44PM EDT250.00171.25170.25171.95+2.40+1.42%7,9403,168103.66%
BABA230120P002550002022-09-23 3:54PM EDT255.00176.00175.25177.55+1.70+0.98%1275587.40%
BABA230120P002600002022-09-22 2:54PM EDT260.00181.73180.25182.60+3.03+1.70%65033689.84%
BABA230120P002650002022-04-21 9:44AM EDT265.00176.15176.60180.100.00-170.00%
BABA230120P002700002022-09-23 3:44PM EDT270.00191.35190.25192.50+2.40+1.27%4,2501,35289.45%
BABA230120P002750002022-05-26 11:08AM EDT275.00181.61155.85159.200.00-200.00%
BABA230120P002800002022-09-15 2:20PM EDT280.00191.05200.10202.550.00-75088.28%
BABA230120P002850002022-09-23 3:44PM EDT285.00205.75205.60207.35+3.10+1.53%4,1101,28897.75%
BABA230120P002900002022-09-23 3:44PM EDT290.00212.15210.15212.60+3.20+1.53%1,04539493.65%
BABA230120P002950002022-09-23 3:44PM EDT295.00216.50215.40217.50+3.00+1.41%95035098.63%
BABA230120P003000002022-09-19 1:33PM EDT300.00213.00220.25222.600.00-15098.44%
BABA230120P003050002022-09-22 9:37AM EDT305.00222.25225.35227.450.00-2598.05%
BABA230120P003100002022-09-23 3:54PM EDT310.00231.00230.35232.45+1.10+0.48%508499.02%
BABA230120P003150002022-09-14 12:32PM EDT315.00225.91235.35237.450.00-20099.95%
BABA230120P003200002022-08-31 3:10PM EDT320.00224.66240.15242.900.00-50106.93%
BABA230120P003300002022-09-23 3:44PM EDT330.00250.80250.40252.70+1.45+0.58%560192109.77%
BABA230120P003400002022-08-24 10:52AM EDT340.00247.38260.00262.850.00-40105.86%
BABA230120P003500002022-05-13 11:23AM EDT350.00263.44238.15241.750.00-220.00%
BABA230120P003600002022-08-31 3:07PM EDT360.00264.73280.55282.900.00-91121.29%
BABA230120P003700002022-08-31 3:07PM EDT370.00274.75290.15292.900.00-90115.63%
BABA230120P003800002022-05-13 11:25AM EDT380.00293.47268.20271.850.00-200.00%
BABA230120P003900002022-04-19 12:51PM EDT390.00296.92301.15303.550.00-200.00%
BABA230120P004000002022-06-01 12:10PM EDT400.00307.90282.15285.800.00-400.00%
BABA230120P004100002022-01-11 12:19PM EDT410.00277.25283.10288.850.00-3190.00%
BABA230120P004200002022-05-13 11:25AM EDT420.00333.50308.20311.850.00-230.00%
BABA230120P004300002022-07-29 3:39PM EDT430.00340.00330.55333.800.00-100.00%
BABA230120P004400002021-11-10 7:49AM EDT440.00279.20310.00319.850.00-200.00%
BABA230120P004500002021-11-16 3:06PM EDT450.00282.05324.50334.500.00-4280.00%
BABA230120P004600002022-06-13 12:07PM EDT460.00361.10347.85352.450.00-110.00%