Singapore markets close in 1 hour 38 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.73+1.11 (+0.94%)
At close: 04:01PM EDT
118.75 +0.02 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616C000400002022-06-24 9:47AM EDT40.0078.500.000.000.00-400.00%
BABA230616C000450002022-06-08 11:55AM EDT45.0075.000.000.000.00-100.00%
BABA230616C000500002022-06-23 2:23PM EDT50.0064.050.000.000.00-500.00%
BABA230616C000550002022-06-10 10:52AM EDT55.0060.420.000.000.00-500.00%
BABA230616C000600002022-06-24 1:53PM EDT60.0062.000.000.000.00-200.00%
BABA230616C000650002022-06-24 12:53PM EDT65.0057.000.000.000.00-200.00%
BABA230616C000700002022-06-22 11:24AM EDT70.0044.600.000.000.00-400.00%
BABA230616C000750002022-06-23 10:01AM EDT75.0047.500.000.000.00-100.00%
BABA230616C000800002022-06-27 11:32AM EDT80.0049.100.000.000.00-1000.00%
BABA230616C000850002022-06-23 9:59AM EDT85.0040.800.000.000.00-100.00%
BABA230616C000900002022-06-27 12:42PM EDT90.0041.000.000.000.00-500.00%
BABA230616C000950002022-06-24 10:40AM EDT95.0036.500.000.000.00-400.00%
BABA230616C001000002022-06-27 3:41PM EDT100.0036.080.000.000.00-2600.00%
BABA230616C001050002022-06-27 9:34AM EDT105.0034.800.000.000.00-200.00%
BABA230616C001100002022-06-24 3:36PM EDT110.0030.500.000.000.00-700.00%
BABA230616C001150002022-06-27 3:17PM EDT115.0028.250.000.000.00-800.00%
BABA230616C001200002022-06-27 3:16PM EDT120.0025.950.000.000.00-7400.39%
BABA230616C001250002022-06-27 12:10PM EDT125.0023.700.000.000.00-12501.56%
BABA230616C001300002022-06-27 12:14PM EDT130.0021.700.000.000.00-27001.56%
BABA230616C001350002022-06-27 3:12PM EDT135.0020.020.000.000.00-30203.13%
BABA230616C001400002022-06-27 11:21AM EDT140.0018.250.000.000.00-2103.13%
BABA230616C001450002022-06-22 11:15AM EDT145.0011.270.000.000.00-703.13%
BABA230616C001500002022-06-27 12:26PM EDT150.0015.050.000.000.00-5506.25%
BABA230616C001550002022-06-27 1:55PM EDT155.0014.250.000.000.00-306.25%
BABA230616C001600002022-06-27 10:20AM EDT160.0013.500.000.000.00-306.25%
BABA230616C001650002022-06-24 3:15PM EDT165.0012.050.000.000.00-606.25%
BABA230616C001700002022-06-27 3:14PM EDT170.0010.730.000.000.00-2206.25%
BABA230616C001750002022-06-27 9:33AM EDT175.0010.480.000.000.00-506.25%
BABA230616C001800002022-06-27 3:41PM EDT180.009.030.000.000.00-8906.25%
BABA230616C001850002022-06-27 2:48PM EDT185.008.350.000.000.00-19012.50%
BABA230616C001900002022-06-27 10:54AM EDT190.007.840.000.000.00-1012.50%
BABA230616C001950002022-06-24 10:44AM EDT195.006.600.000.000.00-34012.50%
BABA230616C002000002022-06-27 1:56PM EDT200.006.350.000.000.00-54012.50%
BABA230616C002050002022-06-27 11:33AM EDT205.005.950.000.000.00-40012.50%
BABA230616C002100002022-06-27 2:51PM EDT210.005.450.000.000.00-15012.50%
BABA230616C002150002022-06-27 2:49PM EDT215.005.000.000.000.00-12012.50%
BABA230616C002200002022-06-27 10:10AM EDT220.005.010.000.000.00-5012.50%
BABA230616C002250002022-06-24 1:02PM EDT225.003.950.000.000.00-78012.50%
BABA230616C002300002022-06-27 9:57AM EDT230.004.000.000.000.00-3012.50%
BABA230616C002350002022-06-27 3:55PM EDT235.003.700.000.000.00-10012.50%
BABA230616C002400002022-06-24 3:13PM EDT240.003.390.000.000.00-293012.50%
BABA230616C002450002022-06-27 11:57AM EDT245.003.000.000.000.00-45012.50%
BABA230616C002500002022-06-27 11:49AM EDT250.002.650.000.000.00-2012.50%
BABA230616C002550002022-06-24 3:14PM EDT255.002.700.000.000.00-1012.50%
BABA230616C002600002022-06-24 3:21PM EDT260.002.520.000.000.00-23012.50%
BABA230616C002650002022-06-27 12:18PM EDT265.002.220.000.000.00-36012.50%
BABA230616C002700002022-06-27 12:37PM EDT270.002.030.000.000.00-103012.50%
BABA230616C002750002022-06-27 1:58PM EDT275.001.950.000.000.00-27012.50%
BABA230616C002800002022-06-27 1:57PM EDT280.001.810.000.000.00-140012.50%
BABA230616C002850002022-06-27 1:57PM EDT285.001.680.000.000.00-7012.50%
BABA230616C002900002022-06-27 9:55AM EDT290.001.800.000.000.00-1012.50%
BABA230616C002950002022-06-27 1:23PM EDT295.001.430.000.000.00-47012.50%
BABA230616C003000002022-06-27 2:49PM EDT300.001.390.000.000.00-134025.00%
BABA230616C003050002022-06-24 3:51PM EDT305.001.320.000.000.00-1025.00%
BABA230616C003100002022-06-24 3:12PM EDT310.001.290.000.000.00-40025.00%
BABA230616C003150002022-06-27 1:19PM EDT315.001.130.000.000.00-45025.00%
BABA230616C003200002022-06-27 2:15PM EDT320.001.040.000.000.00-14025.00%
BABA230616C003250002022-06-22 9:55AM EDT325.000.500.000.000.00-5025.00%
BABA230616C003300002022-06-21 2:41PM EDT330.000.760.000.000.00-1025.00%
BABA230616C003350002022-06-13 2:37PM EDT335.000.640.000.000.00-1025.00%
BABA230616C003400002022-06-08 3:03PM EDT340.001.000.000.000.00-54025.00%
BABA230616C003450002022-06-16 10:30AM EDT345.000.460.000.000.00-10025.00%
BABA230616C003500002022-06-27 2:15PM EDT350.000.720.000.000.00-48025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616P000400002022-06-27 2:42PM EDT40.001.180.000.000.00-4025.00%
BABA230616P000450002022-06-21 2:56PM EDT45.001.970.000.000.00-8025.00%
BABA230616P000500002022-06-27 9:39AM EDT50.002.100.000.000.00-1012.50%
BABA230616P000550002022-06-27 3:06PM EDT55.002.670.000.000.00-4012.50%
BABA230616P000600002022-06-24 3:47PM EDT60.003.570.000.000.00-20012.50%
BABA230616P000650002022-06-23 12:28PM EDT65.005.200.000.000.00-2012.50%
BABA230616P000700002022-06-27 10:46AM EDT70.005.250.000.000.00-4012.50%
BABA230616P000750002022-06-23 3:35PM EDT75.007.350.000.000.00-1012.50%
BABA230616P000800002022-06-27 1:43PM EDT80.007.500.000.000.00-1106.25%
BABA230616P000850002022-06-27 3:31PM EDT85.009.150.000.000.00-506.25%
BABA230616P000900002022-06-27 2:11PM EDT90.0010.500.000.000.00-106.25%
BABA230616P000950002022-06-24 3:16PM EDT95.0012.900.000.000.00-206.25%
BABA230616P001000002022-06-27 2:49PM EDT100.0014.250.000.000.00-403.13%
BABA230616P001050002022-06-27 10:02AM EDT105.0017.650.000.000.00-103.13%
BABA230616P001100002022-06-27 11:10AM EDT110.0018.920.000.000.00-101.56%
BABA230616P001150002022-06-27 11:10AM EDT115.0021.450.000.000.00-200.78%
BABA230616P001200002022-06-27 2:49PM EDT120.0023.650.000.000.00-100.00%
BABA230616P001250002022-06-27 10:11AM EDT125.0027.220.000.000.00-1000.00%
BABA230616P001300002022-06-24 3:48PM EDT130.0030.550.000.000.00-1900.00%
BABA230616P001350002022-06-27 12:10PM EDT135.0032.620.000.000.00-200.00%
BABA230616P001400002022-06-27 9:59AM EDT140.0036.260.000.000.00-100.00%
BABA230616P001450002022-05-17 10:17AM EDT145.0058.0047.7052.300.00-373269.78%
BABA230616P001500002022-06-27 9:37AM EDT150.0042.430.000.000.00-300.00%
BABA230616P001550002022-06-21 11:41AM EDT155.0055.550.000.000.00-200.00%
BABA230616P001600002022-06-27 3:03PM EDT160.0050.650.000.000.00-100.00%
BABA230616P001650002022-06-21 1:58PM EDT165.0063.750.000.000.00-5500.00%
BABA230616P001700002022-06-24 10:03AM EDT170.0060.660.000.000.00-200.00%
BABA230616P001750002022-06-22 11:04AM EDT175.0072.700.000.000.00-1300.00%
BABA230616P001800002022-06-24 12:37PM EDT180.0068.820.000.000.00-500.00%
BABA230616P001850002022-06-21 3:44PM EDT185.0080.800.000.000.00-500.00%
BABA230616P001900002022-06-23 10:49AM EDT190.0081.900.000.000.00-500.00%
BABA230616P001950002022-06-24 3:57PM EDT195.0080.950.000.000.00-100.00%
BABA230616P002000002022-06-23 10:26AM EDT200.0091.400.000.000.00-400.00%
BABA230616P002050002022-06-08 2:44PM EDT205.0089.110.000.000.00-1700.00%
BABA230616P002100002022-06-24 3:30PM EDT210.0094.450.000.000.00-100.00%
BABA230616P002150002022-06-23 2:46PM EDT215.00105.950.000.000.00-400.00%
BABA230616P002200002022-06-17 10:13AM EDT220.00116.200.000.000.00-500.00%
BABA230616P002250002022-06-13 10:15AM EDT225.00126.750.000.000.00-600.00%
BABA230616P002300002022-06-17 1:30PM EDT230.00127.700.000.000.00-600.00%
BABA230616P002350002022-06-24 3:31PM EDT235.00118.000.000.000.00-200.00%
BABA230616P002400002022-06-23 3:50PM EDT240.00128.200.000.000.00-200.00%
BABA230616P002450002022-06-23 3:55PM EDT245.00133.150.000.000.00-1600.00%
BABA230616P002500002022-06-24 12:09PM EDT250.00134.700.000.000.00-200.00%
BABA230616P002550002022-05-06 2:16PM EDT255.00165.25159.35164.250.00-540112.14%
BABA230616P002600002022-06-17 10:10AM EDT260.00155.690.000.000.00-300.00%
BABA230616P002650002022-06-16 10:33AM EDT265.00161.130.000.000.00-1500.00%
BABA230616P002700002022-05-10 10:26AM EDT270.00184.50157.75161.950.00-45075.38%
BABA230616P002750002022-04-14 1:00PM EDT275.00179.84185.15190.150.00-940129.13%
BABA230616P002800002022-06-08 12:07PM EDT280.00162.650.000.000.00-200.00%
BABA230616P002850002021-12-14 11:32AM EDT285.00159.99151.15154.650.00-120.00%
BABA230616P002900002022-05-13 12:25PM EDT290.00203.35177.45182.850.00-1179.97%
BABA230616P002950002022-04-26 11:02AM EDT295.00213.00197.75203.650.00-11118.10%
BABA230616P003000002022-06-23 3:53PM EDT300.00187.650.000.000.00-200.00%
BABA230616P003050002022-03-21 12:05PM EDT305.00202.78211.85219.300.00-20130.52%
BABA230616P003100002022-04-28 1:36PM EDT310.00221.98213.20219.050.00-40121.77%
BABA230616P003150002021-11-10 7:49AM EDT315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 12:20PM EDT320.00236.86207.00213.300.00-10084.99%
BABA230616P003250002022-05-11 12:21PM EDT325.00241.14211.90218.350.00-594585.69%
BABA230616P003300002022-05-13 12:46PM EDT330.00243.47216.85223.400.00-2086.46%
BABA230616P003350002022-05-11 12:16PM EDT335.00250.89221.75228.400.00-112087.05%
BABA230616P003400002022-06-24 12:09PM EDT340.00224.570.000.000.00-200.00%
BABA230616P003450002022-05-11 12:15PM EDT345.00261.55231.75238.400.00-7453588.51%
BABA230616P003500002022-06-08 12:07PM EDT350.00232.550.000.000.00-200.00%