Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.23-7.80 (-5.95%)
At close: 04:01PM EST
122.50 -0.73 (-0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317C000400002022-01-18 1:22PM EST40.0091.0081.6089.800.00-1379.59%
BABA230317C000600002022-01-04 11:05AM EST60.0061.5563.9571.950.00-2665.97%
BABA230317C000650002022-01-10 10:57AM EST65.0070.0059.8067.750.00-1563.69%
BABA230317C000700002021-12-29 12:18PM EST70.0050.0055.7064.500.00-125263.13%
BABA230317C000750002022-01-04 9:31AM EST75.0052.8551.6558.900.00-17358.09%
BABA230317C000800002022-01-18 11:17AM EST80.0060.6047.8055.050.00-11856.48%
BABA230317C000850002022-01-11 12:08PM EST85.0056.4044.2051.300.00-26955.11%
BABA230317C000900002022-01-13 11:03AM EST90.0053.3540.7547.900.00-414854.13%
BABA230317C000950002022-01-07 12:28PM EST95.0047.3537.4044.450.00-225652.89%
BABA230317C001000002022-01-21 3:41PM EST100.0038.6434.2541.30-7.16-15.63%2711251.97%
BABA230317C001050002021-12-27 10:28AM EST105.0036.5031.2538.050.00-119150.81%
BABA230317C001100002022-01-19 9:59AM EST110.0038.2028.4535.400.00-105650.24%
BABA230317C001150002022-01-19 1:55PM EST115.0035.4525.8032.250.00-137155.64%
BABA230317C001200002022-01-21 10:21AM EST120.0027.2124.0530.10-5.54-16.92%642955.48%
BABA230317C001250002022-01-21 1:29PM EST125.0026.2521.0027.55-2.95-10.10%441554.27%
BABA230317C001300002022-01-20 1:21PM EST130.0030.0019.1025.950.00-751454.69%
BABA230317C001350002022-01-20 2:03PM EST135.0027.5516.9523.300.00-141952.85%
BABA230317C001400002022-01-21 3:35PM EST140.0018.9318.5021.35-6.87-26.63%568852.16%
BABA230317C001450002022-01-21 11:36AM EST145.0019.0013.7020.25-2.85-13.04%247652.87%
BABA230317C001500002022-01-21 3:22PM EST150.0015.7015.2518.50-5.37-25.49%433252.15%
BABA230317C001550002022-01-19 11:32AM EST155.0017.6010.8016.950.00-1021551.62%
BABA230317C001600002022-01-21 1:04PM EST160.0014.009.6015.50-3.60-20.45%363251.10%
BABA230317C001650002022-01-21 2:35PM EST165.0012.008.5514.15-3.35-21.82%31,28250.59%
BABA230317C001700002022-01-21 2:28PM EST170.0011.007.4512.95-2.90-20.86%319750.20%
BABA230317C001750002022-01-21 10:23AM EST175.0010.798.7510.45-2.49-18.75%470646.95%
BABA230317C001800002022-01-21 2:14PM EST180.009.205.8010.80-3.50-27.56%184349.45%
BABA230317C001850002022-01-21 10:19AM EST185.008.505.059.75-2.70-24.11%154648.88%
BABA230317C001900002022-01-20 12:24PM EST190.0010.304.459.250.00-246149.37%
BABA230317C001950002022-01-21 11:22AM EST195.007.503.858.25-1.80-19.35%311348.62%
BABA230317C002000002022-01-21 3:12PM EST200.005.893.407.60-2.36-28.61%3893748.52%
BABA230317C002050002022-01-14 1:34PM EST205.008.302.946.950.00-114048.30%
BABA230317C002100002022-01-21 2:14PM EST210.005.052.556.40-1.90-27.34%163348.21%
BABA230317C002150002022-01-21 1:43PM EST215.005.002.215.90-1.00-16.67%129948.15%
BABA230317C002200002022-01-21 2:02PM EST220.004.101.905.40-2.10-33.87%394847.97%
BABA230317C002250002022-01-05 12:30PM EST225.005.101.635.000.00-2745147.97%
BABA230317C002300002022-01-20 2:58PM EST230.004.602.684.400.00-870147.27%
BABA230317C002400002022-01-21 1:40PM EST240.003.000.904.00-1.18-28.23%136848.04%
BABA230317C002500002022-01-21 3:56PM EST250.002.300.583.50-1.50-39.47%21,63148.25%
BABA230317C002600002022-01-21 1:29PM EST260.002.100.343.10-1.05-33.33%151,03248.55%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317P000400002022-01-12 10:46AM EST40.001.500.812.150.00-3741870.07%
BABA230317P000500002022-01-05 9:50AM EST50.003.031.733.100.00-519164.95%
BABA230317P000550002022-01-10 10:31AM EST55.003.002.003.700.00-157661.82%
BABA230317P000600002022-01-06 9:34AM EST60.003.752.344.450.00-131759.23%
BABA230317P000650002022-01-12 1:12PM EST65.004.053.505.300.00-231658.64%
BABA230317P000700002022-01-20 10:21AM EST70.004.454.406.300.00-24,92257.24%
BABA230317P000750002022-01-14 2:58PM EST75.005.904.607.300.00-322,36954.21%
BABA230317P000800002022-01-19 12:07PM EST80.007.005.608.700.00-21,50553.14%
BABA230317P000850002022-01-21 10:13AM EST85.008.506.7510.15+0.25+3.03%1752552.00%
BABA230317P000900002022-01-21 12:01PM EST90.009.788.5511.70+0.13+1.35%91,56251.54%
BABA230317P000950002022-01-20 3:33PM EST95.0010.259.9513.500.00-273350.48%
BABA230317P001000002022-01-14 11:23AM EST100.0012.6511.1515.450.00-21,77854.11%
BABA230317P001050002022-01-14 11:48AM EST105.0014.4513.8017.500.00-22,07853.24%
BABA230317P001100002022-01-21 3:41PM EST110.0017.7515.7019.85+2.65+17.55%1298852.72%
BABA230317P001150002022-01-21 3:41PM EST115.0019.8918.0522.30+1.14+6.08%1083952.12%
BABA230317P001200002022-01-14 11:21AM EST120.0020.8320.2524.850.00-233351.45%
BABA230317P001250002022-01-21 2:36PM EST125.0025.2022.8527.65+3.70+17.21%156851.02%
BABA230317P001300002022-01-21 11:47AM EST130.0027.4025.2030.55+3.40+14.17%240850.53%
BABA230317P001350002022-01-18 2:50PM EST135.0029.3528.1533.600.00-253750.08%
BABA230317P001400002022-01-10 3:04PM EST140.0030.5030.2536.700.00-116449.50%
BABA230317P001450002021-12-30 1:20PM EST145.0039.0034.2540.150.00-241049.35%
BABA230317P001500002022-01-07 9:30AM EST150.0040.0037.4543.600.00-152049.00%
BABA230317P001550002022-01-12 3:05PM EST155.0038.9841.4547.200.00-147848.73%
BABA230317P001600002022-01-20 3:10PM EST160.0042.9644.9050.900.00-363748.47%
BABA230317P001650002022-01-20 9:31AM EST165.0044.0447.2554.800.00-12648.41%
BABA230317P001700002022-01-19 3:36PM EST170.0052.8250.5060.000.00-1012450.80%
BABA230317P001750002022-01-18 10:25AM EST175.0054.1055.0561.650.00-12845.80%
BABA230317P001800002022-01-20 11:12AM EST180.0057.2059.1565.850.00-408745.82%
BABA230317P001850002022-01-21 10:38AM EST185.0065.6563.3070.85+5.63+9.38%32047.46%
BABA230317P001900002021-12-22 10:12AM EST190.0078.0767.0075.500.00-31048.26%
BABA230317P001950002021-12-08 2:34PM EST195.0076.6570.4074.650.00-81434.41%
BABA230317P002000002022-01-19 9:35AM EST200.0076.8776.3584.350.00-33048.53%
BABA230317P002050002021-12-08 12:09PM EST205.0084.6078.7583.850.00-41133.92%
BABA230317P002100002022-01-13 11:06AM EST210.0083.8085.4592.300.00-14346.00%
BABA230317P002150002022-01-12 2:46PM EST215.0083.2689.9598.200.00-1849.59%
BABA230317P002200002022-01-20 10:55AM EST220.0090.1094.60102.900.00-21050.01%
BABA230317P002300002021-12-30 1:28PM EST230.00110.38104.00113.500.00-91053.86%
BABA230317P002400002022-01-10 3:36PM EST240.00115.09113.55121.900.00-202751.59%
BABA230317P002500002022-01-04 10:15AM EST250.00132.02123.20131.550.00-41352.51%
BABA230317P002600002021-11-29 1:59PM EST260.00130.34143.50149.250.00-102467.21%