Singapore markets close in 6 hours 44 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.03-0.73 (-0.63%)
At close: 04:01PM EDT
116.52 +0.49 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317C000400002022-06-28 11:18AM EDT40.0080.2076.1580.000.00-19492.82%
BABA230317C000450002022-04-05 12:17PM EDT45.0068.5550.7556.550.00--10.00%
BABA230317C000500002022-06-08 2:59PM EDT50.0071.6767.5070.800.00-213184.97%
BABA230317C000550002022-06-24 3:27PM EDT55.0066.1062.9566.700.00-22081.75%
BABA230317C000600002022-06-28 9:39AM EDT60.0062.5058.6562.450.00-18278.53%
BABA230317C000650002022-06-29 11:12AM EDT65.0055.5054.9057.70-0.20-0.36%206975.20%
BABA230317C000700002022-06-27 3:06PM EDT70.0053.5551.5055.150.00-514077.75%
BABA230317C000750002022-06-28 10:15AM EDT75.0051.0847.7550.050.00-123772.79%
BABA230317C000800002022-06-28 3:58PM EDT80.0045.2042.6545.650.00-415866.63%
BABA230317C000850002022-06-24 2:52PM EDT85.0041.7540.2542.750.00-957668.38%
BABA230317C000900002022-06-28 3:58PM EDT90.0038.2535.7539.550.00-259865.19%
BABA230317C000950002022-06-29 2:02PM EDT95.0034.1033.6035.40-2.20-6.06%1042464.00%
BABA230317C001000002022-06-29 12:48PM EDT100.0031.1030.4032.75-1.28-3.95%31,21163.04%
BABA230317C001050002022-06-28 11:03AM EDT105.0031.0028.1029.900.00-595362.63%
BABA230317C001100002022-06-24 12:52PM EDT110.0026.2225.9026.850.00-151,25261.64%
BABA230317C001150002022-06-29 2:05PM EDT115.0023.5023.0524.30-2.55-9.79%267760.05%
BABA230317C001200002022-06-29 2:59PM EDT120.0021.0420.3022.45-0.96-4.36%1090059.15%
BABA230317C001250002022-06-28 3:22PM EDT125.0020.2018.9519.850.00-447358.70%
BABA230317C001300002022-06-28 10:08AM EDT130.0019.1416.9018.400.00-580558.45%
BABA230317C001350002022-06-28 11:12AM EDT135.0017.0115.1016.900.00-367558.11%
BABA230317C001400002022-06-28 3:45PM EDT140.0014.8813.8014.900.00-583757.43%
BABA230317C001450002022-06-28 10:34AM EDT145.0014.0012.4513.250.00-2250656.81%
BABA230317C001500002022-06-28 10:17AM EDT150.0011.7911.2013.30-1.16-8.96%12,92858.28%
BABA230317C001550002022-06-27 3:54PM EDT155.0011.4010.3011.650.00-644857.68%
BABA230317C001600002022-06-29 10:55AM EDT160.009.359.4010.95-0.40-4.10%321,10058.13%
BABA230317C001650002022-06-27 3:38PM EDT165.009.158.209.750.00-21,36957.21%
BABA230317C001700002022-06-29 2:59PM EDT170.007.567.708.40-0.44-5.50%931,05856.82%
BABA230317C001750002022-06-29 10:56AM EDT175.006.856.507.75-0.90-11.61%131,15356.18%
BABA230317C001800002022-06-29 12:59PM EDT180.006.256.306.85-0.30-4.58%4092056.48%
BABA230317C001850002022-06-28 3:06PM EDT185.005.905.606.300.00-1957356.36%
BABA230317C001900002022-06-29 9:53AM EDT190.005.104.655.60-0.30-5.56%159255.32%
BABA230317C001950002022-06-27 9:35AM EDT195.005.654.505.150.00-128355.96%
BABA230317C002000002022-06-28 3:35PM EDT200.004.203.904.50-0.25-5.62%71,59155.21%
BABA230317C002050002022-06-24 11:18AM EDT205.003.473.604.100.00-120855.36%
BABA230317C002100002022-06-29 1:38PM EDT210.003.453.403.75-0.10-2.82%11,02455.69%
BABA230317C002150002022-06-29 10:53AM EDT215.003.302.393.95+0.05+1.54%243955.30%
BABA230317C002200002022-06-29 1:38PM EDT220.002.882.673.15-0.20-6.49%11,09155.43%
BABA230317C002250002022-06-28 11:01AM EDT225.003.102.552.950.00-159955.95%
BABA230317C002300002022-06-29 2:14PM EDT230.002.402.282.66-0.21-8.05%2088655.75%
BABA230317C002400002022-06-21 11:55AM EDT240.001.301.852.440.00-642056.29%
BABA230317C002500002022-06-28 11:52AM EDT250.001.701.521.970.00-831,78755.98%
BABA230317C002600002022-06-29 12:50PM EDT260.001.381.271.60-0.20-12.66%41,34055.81%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317P000400002022-06-27 9:42AM EDT40.000.900.801.270.00-12,35779.10%
BABA230317P000450002022-06-28 3:45PM EDT45.001.230.991.960.00-640377.05%
BABA230317P000500002022-06-22 10:43AM EDT50.002.061.172.090.00-184571.14%
BABA230317P000550002022-06-21 1:16PM EDT55.002.681.712.380.00-19689068.04%
BABA230317P000600002022-06-29 12:02PM EDT60.002.792.413.25+0.22+8.56%162567.38%
BABA230317P000650002022-06-29 2:02PM EDT65.003.503.354.00+0.10+2.94%5393966.10%
BABA230317P000700002022-06-28 11:50AM EDT70.004.194.304.800.00-14,55064.27%
BABA230317P000750002022-06-29 1:39PM EDT75.005.455.156.05+0.50+10.10%62,44162.76%
BABA230317P000800002022-06-29 2:59PM EDT80.006.766.457.15+0.41+6.46%12,21961.32%
BABA230317P000850002022-06-28 9:54AM EDT85.007.027.858.350.00-11,28959.74%
BABA230317P000900002022-06-27 3:50PM EDT90.009.049.1510.000.00-272,34258.30%
BABA230317P000950002022-06-29 3:58PM EDT95.0011.2511.1011.90+0.18+1.63%121,04257.81%
BABA230317P001000002022-06-29 3:19PM EDT100.0013.4512.8514.15+0.45+3.46%732,84856.99%
BABA230317P001050002022-06-29 1:48PM EDT105.0015.5515.0015.55+0.40+2.64%22,18855.04%
BABA230317P001100002022-06-29 1:54PM EDT110.0017.9516.7018.50+0.35+1.99%21,14854.19%
BABA230317P001150002022-06-29 3:12PM EDT115.0020.6019.2020.90+0.75+3.78%71,65053.22%
BABA230317P001200002022-06-28 2:44PM EDT120.0022.7521.9523.450.00-1798352.32%
BABA230317P001250002022-06-29 12:28PM EDT125.0026.3325.0027.05+1.03+4.07%190352.71%
BABA230317P001300002022-06-28 2:46PM EDT130.0028.7028.5030.100.00-560752.55%
BABA230317P001350002022-06-28 3:25PM EDT135.0031.6531.1532.600.00-2360750.18%
BABA230317P001400002022-06-28 3:41PM EDT140.0035.1034.5036.200.00-846051.95%
BABA230317P001450002022-06-29 10:46AM EDT145.0039.4537.8541.05+1.55+4.09%251050.57%
BABA230317P001500002022-06-29 1:14PM EDT150.0043.6541.8544.50+1.90+4.55%51,13750.08%
BABA230317P001550002022-06-28 11:34AM EDT155.0045.3245.7548.150.00-446752.77%
BABA230317P001600002022-06-08 12:41PM EDT160.0051.0049.5552.900.00-561754.67%
BABA230317P001650002022-06-08 2:37PM EDT165.0052.8253.0555.500.00-17649.98%
BABA230317P001700002022-06-15 1:11PM EDT170.0067.2758.2561.250.00-358454.54%
BABA230317P001750002022-06-22 11:04AM EDT175.0072.0561.2564.550.00-22151.25%
BABA230317P001800002022-06-08 9:55AM EDT180.0071.8766.5569.100.00-815051.70%
BABA230317P001850002022-05-13 2:52PM EDT185.0099.7074.6579.650.00-23963.53%
BABA230317P001900002022-06-21 1:21PM EDT190.0085.7374.9578.850.00-23354.49%
BABA230317P001950002022-05-11 3:04PM EDT195.00113.3884.0089.050.00-212665.31%
BABA230317P002000002022-06-22 10:20AM EDT200.0096.8084.6087.700.00-2919253.38%
BABA230317P002050002022-06-08 11:27AM EDT205.0091.8188.8091.600.00-11549.98%
BABA230317P002100002022-06-15 1:11PM EDT210.00104.4393.6096.100.00-34648.82%
BABA230317P002150002022-06-01 11:21AM EDT215.00121.2299.55102.500.00-2656.99%
BABA230317P002200002022-06-14 9:33AM EDT220.00118.42103.45107.050.00-41756.32%
BABA230317P002250002022-06-01 11:15AM EDT225.00131.50108.15112.050.00-32357.64%
BABA230317P002300002022-06-23 3:53PM EDT230.00118.25113.25117.150.00-2859.39%
BABA230317P002400002022-06-28 2:12PM EDT240.00123.60122.65126.800.00-4360.12%
BABA230317P002500002022-06-07 11:08AM EDT250.00148.60132.10136.550.00-5561.08%
BABA230317P002600002022-06-08 11:46AM EDT260.00144.25141.80146.300.00-23461.82%