Singapore markets open in 5 hours 10 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.91-4.32 (-3.50%)
As of 02:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120C000400002022-01-10 9:35AM EST40.0089.7379.1582.650.00-13779.39%
BABA230120C000500002022-01-24 11:37AM EST50.0071.0470.0572.75-14.85-17.29%11868.75%
BABA230120C000550002022-01-10 9:34AM EST55.0080.0064.7068.000.00-2361.88%
BABA230120C000600002022-01-24 11:38AM EST60.0060.6562.1063.25-7.85-11.46%176663.95%
BABA230120C000650002022-01-20 12:55PM EST65.0072.0056.3559.150.00-304858.31%
BABA230120C000700002022-01-21 3:05PM EST70.0058.5053.9556.650.00-224363.87%
BABA230120C000750002022-01-21 12:20PM EST75.0056.0049.8051.500.00-123559.19%
BABA230120C000800002022-01-21 3:37PM EST80.0050.6044.2049.150.00-3731257.01%
BABA230120C000850002022-01-24 1:24PM EST85.0043.0041.1543.75-17.00-28.33%152653.81%
BABA230120C000900002022-01-21 1:58PM EST90.0044.5538.9540.300.00-323354.60%
BABA230120C000950002022-01-19 3:58PM EST95.0044.3235.5536.900.00-230653.20%
BABA230120C001000002022-01-24 1:30PM EST100.0034.2031.5535.40-3.20-8.56%11110,06553.12%
BABA230120C001050002022-01-24 2:16PM EST105.0030.9230.0531.00-3.06-9.01%2017952.12%
BABA230120C001100002022-01-24 11:42AM EST110.0027.6726.8528.25-2.97-9.69%391,12050.73%
BABA230120C001150002022-01-24 1:12PM EST115.0025.2524.6025.50-3.05-10.78%7661650.10%
BABA230120C001200002022-01-24 2:26PM EST120.0023.0022.2023.10-2.55-9.98%1814,74750.32%
BABA230120C001250002022-01-24 2:30PM EST125.0020.6520.4020.75-2.32-10.10%734,24049.34%
BABA230120C001300002022-01-24 2:33PM EST130.0018.5017.8018.65-2.65-12.53%3016,61148.59%
BABA230120C001350002022-01-24 1:06PM EST135.0016.5516.4018.30-2.65-13.80%281,90951.25%
BABA230120C001400002022-01-24 1:58PM EST140.0015.2014.3015.45-1.90-11.11%1629,80248.33%
BABA230120C001450002022-01-24 2:01PM EST145.0013.4012.4513.85-1.60-10.67%91,09847.78%
BABA230120C001500002022-01-24 2:07PM EST150.0012.2511.7512.40-1.20-8.92%17810,41247.28%
BABA230120C001550002022-01-24 1:23PM EST155.0010.8010.6511.05-1.15-9.62%2213,43346.76%
BABA230120C001600002022-01-24 12:53PM EST160.009.209.409.85-1.80-16.36%239,08846.31%
BABA230120C001650002022-01-24 2:07PM EST165.008.658.608.75-1.25-12.63%433,94245.86%
BABA230120C001700002022-01-24 11:53AM EST170.007.287.457.80-1.42-16.32%2915,71845.54%
BABA230120C001750002022-01-24 1:27PM EST175.006.756.657.05-1.15-14.56%571,25545.51%
BABA230120C001800002022-01-24 2:30PM EST180.006.156.006.15-0.88-12.52%1346,59344.89%
BABA230120C001850002022-01-24 11:12AM EST185.005.305.405.75-2.23-29.61%391,76045.43%
BABA230120C001900002022-01-24 2:30PM EST190.004.904.754.90-0.70-12.50%1358,08244.53%
BABA230120C001950002022-01-24 1:27PM EST195.004.304.204.45-0.70-14.00%142,98544.61%
BABA230120C002000002022-01-24 2:33PM EST200.003.903.754.00-0.50-11.36%1,14628,24844.55%
BABA230120C002100002022-01-24 1:16PM EST210.003.002.933.25-0.55-15.49%298,72244.50%
BABA230120C002200002022-01-24 2:32PM EST220.002.552.402.52-0.36-12.37%68425,01143.95%
BABA230120C002300002022-01-24 1:48PM EST230.002.001.852.12-0.30-13.04%4520,42544.28%
BABA230120C002350002022-01-24 2:23PM EST235.001.851.731.91-0.40-17.78%53,76844.25%
BABA230120C002400002022-01-24 11:05AM EST240.001.651.551.75-0.26-13.61%428,58944.37%
BABA230120C002450002022-01-24 12:15PM EST245.001.371.361.56-0.81-37.16%314,33144.25%
BABA230120C002500002022-01-24 2:33PM EST250.001.391.381.40-0.23-14.20%10615,31544.18%
BABA230120C002550002022-01-24 10:27AM EST255.001.211.071.29-0.64-34.59%152,34944.34%
BABA230120C002600002022-01-24 11:37AM EST260.001.101.031.25-0.30-21.43%598,47944.90%
BABA230120C002650002022-01-24 12:23PM EST265.001.050.971.11-0.37-26.06%42,17044.73%
BABA230120C002700002022-01-24 1:26PM EST270.000.970.900.95-0.17-14.91%886,95144.26%
BABA230120C002750002022-01-24 1:10PM EST275.000.900.670.94-0.20-18.18%23,20444.93%
BABA230120C002800002022-01-24 2:28PM EST280.000.900.810.84-0.06-6.25%1813,85444.80%
BABA230120C002850002022-01-24 12:19PM EST285.000.780.660.86-0.20-20.41%12,66345.69%
BABA230120C002900002022-01-24 11:22AM EST290.000.730.610.77-0.27-27.00%21,60145.56%
BABA230120C002950002022-01-21 12:02PM EST295.000.580.500.81-0.33-36.26%23,34846.61%
BABA230120C003000002022-01-24 2:17PM EST300.000.630.610.65-0.03-4.55%35923,96745.65%
BABA230120C003050002022-01-24 1:51PM EST305.000.600.500.74-0.29-32.58%681447.24%
BABA230120C003100002022-01-24 10:54AM EST310.000.610.500.67+0.01+1.67%321,82947.13%
BABA230120C003150002022-01-13 2:49PM EST315.000.990.480.560.00-858346.48%
BABA230120C003200002022-01-24 12:19PM EST320.000.450.370.53-0.43-48.86%205,38446.68%
BABA230120C003300002022-01-19 12:46PM EST330.000.400.360.41-0.20-33.33%1201,18746.14%
BABA230120C003400002022-01-24 2:04PM EST340.000.380.350.37-0.32-45.71%62,15846.58%
BABA230120C003500002022-01-24 2:01PM EST350.000.330.310.34-0.11-25.00%3416,07047.07%
BABA230120C003600002022-01-24 11:44AM EST360.000.350.310.32-0.10-22.22%12,01847.71%
BABA230120C003700002022-01-21 9:42AM EST370.000.380.140.280.00-54,21847.85%
BABA230120C003800002022-01-24 2:03PM EST380.000.280.220.27-0.16-36.36%789,58848.54%
BABA230120C003900002022-01-24 2:08PM EST390.000.250.200.25-0.07-21.87%324,88848.98%
BABA230120C004000002022-01-24 1:06PM EST400.000.260.210.23-0.04-13.33%59,02449.32%
BABA230120C004100002022-01-24 10:31AM EST410.000.280.170.21-0.04-12.50%16,03249.61%
BABA230120C004200002022-01-21 1:59PM EST420.000.240.120.200.00-55,63550.15%
BABA230120C004300002022-01-19 12:49PM EST430.000.270.170.190.00-14,37550.29%
BABA230120C004400002022-01-24 2:27PM EST440.000.190.100.18-0.06-24.00%14,66751.03%
BABA230120C004500002022-01-24 2:28PM EST450.000.170.160.18-0.06-26.09%127,28051.47%
BABA230120C004600002022-01-24 2:28PM EST460.000.170.160.17-0.04-19.05%1414,44651.95%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120P000400002022-01-24 12:11PM EST40.001.351.151.40-0.01-0.74%201,05871.41%
BABA230120P000500002022-01-24 12:33PM EST50.002.271.942.26+0.43+23.37%6952665.69%
BABA230120P000550002022-01-24 10:15AM EST55.002.672.552.78+0.29+12.18%1077263.50%
BABA230120P000600002022-01-24 1:04PM EST60.003.403.203.40+0.60+21.43%6413861.34%
BABA230120P000650002022-01-24 11:27AM EST65.004.204.004.20+0.80+23.53%64966959.67%
BABA230120P000700002022-01-24 12:46PM EST70.005.304.905.10+0.98+22.69%1472,49958.02%
BABA230120P000750002022-01-21 3:14PM EST75.005.805.906.15+0.45+8.41%221,81756.48%
BABA230120P000800002022-01-24 2:20PM EST80.007.257.157.35+0.77+11.88%30210,68355.26%
BABA230120P000850002022-01-24 12:37PM EST85.009.308.458.70+1.90+25.68%1851053.95%
BABA230120P000900002022-01-24 10:20AM EST90.0010.579.9010.25+1.69+19.03%124,50752.78%
BABA230120P000950002022-01-24 1:47PM EST95.0012.1011.4512.00+1.55+14.69%361,62951.64%
BABA230120P001000002022-01-24 1:24PM EST100.0014.0013.4013.85+1.70+13.82%24015,60750.77%
BABA230120P001050002022-01-24 11:25AM EST105.0016.1015.5015.90+2.15+15.41%183,61350.43%
BABA230120P001100002022-01-24 2:18PM EST110.0017.8517.8518.20+1.65+10.19%55,02749.74%
BABA230120P001150002022-01-24 11:50AM EST115.0021.5020.1020.95+3.46+19.18%223,09249.70%
BABA230120P001200002022-01-24 12:32PM EST120.0024.4522.8023.30+3.35+15.88%407,79148.42%
BABA230120P001250002022-01-24 12:44PM EST125.0026.9925.4526.10+3.95+17.14%126,10047.79%
BABA230120P001300002022-01-24 2:09PM EST130.0028.4028.5029.85+2.75+10.72%306,80448.86%
BABA230120P001350002022-01-24 11:51AM EST135.0033.0031.5533.05+3.50+11.86%74,80448.44%
BABA230120P001400002022-01-24 11:02AM EST140.0037.1534.8035.60+5.40+17.01%186,75746.36%
BABA230120P001450002022-01-24 11:16AM EST145.0039.1538.2538.85+3.95+11.22%22,78445.46%
BABA230120P001500002022-01-24 12:42PM EST150.0043.8041.8543.55+4.35+11.03%97,49047.45%
BABA230120P001550002022-01-24 12:09PM EST155.0048.0045.6047.55+6.00+14.29%73,53547.71%
BABA230120P001600002022-01-24 11:45AM EST160.0051.3049.3551.35+5.30+11.52%59,10647.29%
BABA230120P001650002022-01-24 10:32AM EST165.0054.0552.8555.65+3.45+6.82%24,33847.82%
BABA230120P001700002022-01-24 12:53PM EST170.0059.1157.4058.40+4.76+8.76%195,65144.36%
BABA230120P001750002022-01-24 12:40PM EST175.0063.8360.9562.55+5.43+9.30%535,58844.03%
BABA230120P001800002022-01-24 12:54PM EST180.0067.5565.8067.50+4.55+7.22%4619,18445.64%
BABA230120P001850002022-01-24 12:15PM EST185.0072.9069.9571.00+6.90+10.45%414,01343.07%
BABA230120P001900002022-01-24 11:55AM EST190.0076.9474.1075.10+8.36+12.19%1011,28641.82%
BABA230120P001950002022-01-24 11:15AM EST195.0080.0978.2579.95+12.52+18.53%24,64542.77%
BABA230120P002000002022-01-24 2:03PM EST200.0084.8983.3084.70+5.41+6.81%2711,63143.30%
BABA230120P002100002022-01-24 11:13AM EST210.0094.2092.9093.70+14.77+18.59%1011,73342.10%
BABA230120P002200002022-01-21 1:56PM EST220.00102.95101.90103.60+5.70+5.86%218,33943.99%
BABA230120P002300002022-01-24 10:16AM EST230.00114.50111.70112.90+6.03+5.56%26,06042.86%
BABA230120P002350002022-01-24 11:10AM EST235.00118.50116.75118.50+13.20+12.54%79,75146.75%
BABA230120P002400002022-01-21 2:51PM EST240.00117.00121.70123.500.00-267,86547.75%
BABA230120P002450002022-01-24 11:40AM EST245.00129.45126.80127.60+15.91+14.01%621,62844.10%
BABA230120P002500002022-01-24 12:39PM EST250.00133.39131.10132.50+6.39+5.03%456,27944.40%
BABA230120P002550002022-01-24 12:58PM EST255.00138.18136.00137.50+6.16+4.67%7662845.26%
BABA230120P002600002022-01-24 12:58PM EST260.00143.13141.05142.55+6.16+4.50%762,07246.42%
BABA230120P002650002022-01-20 3:04PM EST265.00133.36145.85147.300.00-230345.63%
BABA230120P002700002022-01-24 9:41AM EST270.00151.00151.05152.50+5.26+3.61%12,69847.75%
BABA230120P002750002022-01-13 9:45AM EST275.00143.40155.75157.300.00-238847.19%
BABA230120P002800002022-01-21 1:26PM EST280.00155.85160.75162.250.00-2002,62047.60%
BABA230120P002850002022-01-24 10:41AM EST285.00166.50165.65167.30-0.75-0.45%11,29548.69%
BABA230120P002900002022-01-24 1:00PM EST290.00172.75171.10172.60+1.50+0.88%982451.45%
BABA230120P002950002022-01-20 3:03PM EST295.00162.86175.50177.050.00-246348.19%
BABA230120P003000002022-01-20 3:03PM EST300.00181.75178.85182.65+14.09+8.40%1138953.21%
BABA230120P003050002021-11-09 9:36AM EST305.00144.75177.10181.200.00-21890.00%
BABA230120P003100002021-12-31 12:16PM EST310.00190.15188.60192.700.00-137254.91%
BABA230120P003150002021-12-28 11:47AM EST315.00199.91193.45199.100.00-19023163.00%
BABA230120P003200002022-01-12 3:22PM EST320.00183.30198.65202.650.00-342055.91%
BABA230120P003300002021-12-31 1:13PM EST330.00210.35208.60212.550.00-221056.52%
BABA230120P003400002021-11-30 10:44AM EST340.00211.75216.15220.100.00-8390.00%
BABA230120P003500002021-12-30 10:23AM EST350.00230.66228.70232.600.00-18619259.27%
BABA230120P003600002021-12-22 9:31AM EST360.00242.55233.25237.800.00-7220.00%
BABA230120P003700002021-11-10 6:49AM EST370.00211.05240.25247.250.00-2100.00%
BABA230120P003800002021-11-30 9:33AM EST380.00249.90256.55262.000.00-201957.72%
BABA230120P003900002022-01-20 3:46PM EST390.00259.00268.70273.150.00-3067.19%
BABA230120P004000002022-01-11 11:19AM EST400.00267.22278.60284.450.00-21154.00%
BABA230120P004100002022-01-11 11:19AM EST410.00277.25288.30294.350.00-31951.25%
BABA230120P004200002021-11-26 9:42AM EST420.00287.45296.00303.050.00-20369.58%
BABA230120P004300002021-11-18 12:06PM EST430.00281.75303.00312.500.00-11766.71%
BABA230120P004400002021-11-10 6:49AM EST440.00279.20310.00319.850.00-200.00%
BABA230120P004500002021-11-16 2:06PM EST450.00282.05324.50334.500.00-42880.20%
BABA230120P004600002022-01-06 2:45PM EST460.00333.80338.70344.800.00-5462.11%