Singapore markets open in 4 hours 13 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.32-0.07 (-0.08%)
At close: 04:02PM EDT
83.98 -0.34 (-0.40%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317C000250002022-09-22 12:58PM EDT25.0056.3559.5560.250.00-1181107.23%
BABA230317C000300002022-09-23 12:05PM EDT30.0049.6554.7555.450.00-238198.10%
BABA230317C000350002022-09-23 11:05AM EDT35.0045.0549.9551.250.00-83495.31%
BABA230317C000400002022-09-16 10:36AM EDT40.0049.0545.4046.100.00-212685.11%
BABA230317C000450002022-09-23 11:47AM EDT45.0035.8940.7041.450.00-11778.13%
BABA230317C000500002022-10-04 2:24PM EDT50.0036.7036.3536.950.00-427773.76%
BABA230317C000550002022-09-28 10:15AM EDT55.0028.1032.2032.800.00-15170.92%
BABA230317C000600002022-09-27 3:37PM EDT60.0023.0528.2028.550.00-217067.04%
BABA230317C000650002022-10-06 10:14AM EDT65.0024.0524.3024.75+0.20+0.84%720064.00%
BABA230317C000700002022-10-06 2:54PM EDT70.0021.0720.8521.25-0.10-0.47%115461.95%
BABA230317C000750002022-10-06 2:57PM EDT75.0017.9517.6518.00-0.10-0.55%149159.89%
BABA230317C000800002022-10-06 3:39PM EDT80.0015.2014.7515.10+0.10+0.66%23,66258.11%
BABA230317C000850002022-10-06 1:39PM EDT85.0012.6512.2012.55+0.30+2.43%82,52856.65%
BABA230317C000900002022-10-06 3:39PM EDT90.0010.4010.0010.35-0.10-0.95%272,45455.48%
BABA230317C000950002022-10-06 3:50PM EDT95.008.408.208.50+0.05+0.60%121,96554.74%
BABA230317C001000002022-10-06 3:59PM EDT100.006.806.706.95+0.05+0.74%286,01654.19%
BABA230317C001050002022-10-06 3:49PM EDT105.005.555.455.65+0.05+0.91%132,00753.72%
BABA230317C001100002022-10-06 12:25PM EDT110.004.604.354.70+0.15+3.37%9043,52953.50%
BABA230317C001150002022-10-06 2:05PM EDT115.003.703.553.70-0.25-6.33%21,72053.00%
BABA230317C001200002022-10-06 3:48PM EDT120.002.982.893.05-0.07-2.30%1,0419,08453.06%
BABA230317C001250002022-10-06 3:55PM EDT125.002.382.342.49-0.05-2.06%4687053.00%
BABA230317C001300002022-10-06 1:51PM EDT130.002.071.922.00+0.06+2.99%541,97752.95%
BABA230317C001350002022-10-06 2:08PM EDT135.001.671.581.69+0.04+2.45%16990253.30%
BABA230317C001400002022-10-06 2:20PM EDT140.001.391.311.45+0.01+0.72%1481,10053.76%
BABA230317C001450002022-10-06 2:08PM EDT145.001.171.091.19+0.02+1.74%20181653.88%
BABA230317C001500002022-10-06 3:07PM EDT150.000.990.911.010.00-2803,82154.22%
BABA230317C001550002022-10-06 10:50AM EDT155.000.840.780.85-0.01-1.18%2276754.61%
BABA230317C001600002022-10-06 10:23AM EDT160.000.730.670.73-0.01-1.35%491,42855.08%
BABA230317C001650002022-10-06 12:02PM EDT165.000.670.580.65+0.03+4.69%371,66655.74%
BABA230317C001700002022-10-04 1:33PM EDT170.000.560.490.620.00-179556.59%
BABA230317C001750002022-10-05 10:00AM EDT175.000.540.430.540.00-61,32957.03%
BABA230317C001800002022-10-06 3:55PM EDT180.000.450.380.48+0.04+9.76%82,03957.62%
BABA230317C001850002022-10-06 11:09AM EDT185.000.390.350.43+0.03+8.33%264258.30%
BABA230317C001900002022-10-05 12:14PM EDT190.000.340.300.400.00-166458.89%
BABA230317C001950002022-10-03 12:47PM EDT195.000.350.280.390.00-975159.96%
BABA230317C002000002022-10-06 11:33AM EDT200.000.290.250.36+0.03+11.54%21,82860.60%
BABA230317C002050002022-10-05 10:03AM EDT205.000.290.220.340.00-126061.23%
BABA230317C002100002022-09-30 3:14PM EDT210.000.210.200.320.00-61,00661.91%
BABA230317C002150002022-10-05 10:05AM EDT215.000.240.180.300.00-240262.50%
BABA230317C002200002022-10-05 10:17AM EDT220.000.200.160.280.00-271,05262.99%
BABA230317C002250002022-09-29 3:16PM EDT225.000.180.150.220.00-181862.79%
BABA230317C002300002022-10-05 9:37AM EDT230.000.200.140.260.00-188064.55%
BABA230317C002400002022-10-05 9:35AM EDT240.000.180.110.240.00-136465.63%
BABA230317C002500002022-10-05 10:17AM EDT250.000.140.100.220.00-101,86266.99%
BABA230317C002600002022-10-04 9:33AM EDT260.000.110.090.210.00-11,70268.46%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317P000250002022-09-19 11:28AM EDT25.000.250.110.240.00-23287.30%
BABA230317P000300002022-09-29 11:45AM EDT30.000.400.220.350.00-13980.96%
BABA230317P000350002022-09-23 11:37AM EDT35.000.520.380.500.00-61575.49%
BABA230317P000400002022-10-05 10:18AM EDT40.000.670.600.720.00-12,54870.75%
BABA230317P000450002022-09-29 3:36PM EDT45.001.330.951.060.00-6035067.29%
BABA230317P000500002022-10-06 1:48PM EDT50.001.411.411.51-0.11-7.24%141,08663.92%
BABA230317P000550002022-10-06 12:42PM EDT55.002.062.062.17-0.05-2.37%241,39961.34%
BABA230317P000600002022-10-06 1:48PM EDT60.002.842.893.05-0.10-3.40%261,41058.95%
BABA230317P000650002022-10-06 12:32PM EDT65.003.954.004.15-0.05-1.25%9085356.82%
BABA230317P000700002022-10-06 12:22PM EDT70.005.405.405.55-0.15-2.70%815,30054.97%
BABA230317P000750002022-10-06 3:14PM EDT75.007.107.107.30+0.05+0.71%872,86853.33%
BABA230317P000800002022-10-06 3:45PM EDT80.009.109.209.35+0.05+0.55%1323,23951.89%
BABA230317P000850002022-10-06 3:15PM EDT85.0011.5011.6011.75-0.05-0.43%605,02650.45%
BABA230317P000900002022-10-06 3:42PM EDT90.0014.2514.3014.60+0.08+0.56%195,47249.92%
BABA230317P000950002022-10-05 10:00AM EDT95.0017.6017.4017.70+0.20+1.15%11,99548.76%
BABA230317P001000002022-10-04 1:51PM EDT100.0021.2020.6521.200.00-34,55448.08%
BABA230317P001050002022-10-06 2:26PM EDT105.0024.3424.6024.85-0.57-2.29%12,99646.84%
BABA230317P001100002022-10-03 10:05AM EDT110.0031.9828.5028.900.00-102,56446.44%
BABA230317P001150002022-10-04 2:13PM EDT115.0033.1032.7533.150.00-31,64546.11%
BABA230317P001200002022-10-06 9:34AM EDT120.0037.0537.1037.50+0.15+0.41%111,15245.35%
BABA230317P001250002022-10-05 9:35AM EDT125.0041.1041.6042.100.00-21,06145.50%
BABA230317P001300002022-10-04 10:34AM EDT130.0047.1046.3546.800.00-1374145.78%
BABA230317P001350002022-10-04 10:30AM EDT135.0051.8550.9051.500.00-193445.29%
BABA230317P001400002022-09-30 2:30PM EDT140.0059.5855.7556.400.00-153446.56%
BABA230317P001450002022-10-03 1:14PM EDT145.0064.9060.6061.200.00-1156746.00%
BABA230317P001500002022-10-03 2:38PM EDT150.0069.3465.3566.150.00-849247.31%
BABA230317P001550002022-09-27 11:22AM EDT155.0075.3070.3571.150.00-6049.41%
BABA230317P001600002022-10-06 12:49PM EDT160.0075.2074.3576.45-4.64-5.81%51556.20%
BABA230317P001650002022-10-06 10:20AM EDT165.0080.9580.2581.10-0.31-0.38%3352.30%
BABA230317P001700002022-09-26 9:45AM EDT170.0090.0085.2086.150.00-1055.13%
BABA230317P001750002022-10-06 3:56PM EDT175.0090.7590.3591.05-5.78-5.99%11054.79%
BABA230317P001800002022-10-06 2:39PM EDT180.0095.3595.4596.10-0.20-0.21%8057.57%
BABA230317P001850002022-09-23 9:43AM EDT185.00105.9099.85101.150.00-1160.25%
BABA230317P001900002022-09-28 12:14PM EDT190.00109.42104.85106.150.00-1061.84%
BABA230317P001950002022-09-30 3:19PM EDT195.00114.43109.25111.150.00-1063.38%
BABA230317P002000002022-10-05 9:41AM EDT200.00115.49115.25116.05+0.69+0.60%1062.55%
BABA230317P002050002022-08-03 2:56PM EDT205.00110.65112.30113.600.00-2700.00%
BABA230317P002100002022-09-22 9:33AM EDT210.00126.80125.35126.100.00-1051.37%
BABA230317P002150002022-08-09 3:49PM EDT215.00123.71125.25126.100.00-800.00%
BABA230317P002200002022-08-09 11:54AM EDT220.00128.50129.65131.050.00-1000.00%
BABA230317P002250002022-08-05 3:05PM EDT225.00133.16132.50135.000.00-800.00%
BABA230317P002300002022-09-22 9:39AM EDT230.00147.96145.45146.200.00-1062.60%
BABA230317P002400002022-09-26 1:26PM EDT240.00161.00155.45156.150.00-1063.38%
BABA230317P002500002022-09-12 11:49AM EDT250.00155.80165.45166.100.00-74063.87%
BABA230317P002600002022-10-05 9:37AM EDT260.00174.30174.70176.700.00-1058.20%