Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.06 +0.07 (+0.09%)
Pre-market: 08:42AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616C000250002022-09-29 3:01PM EDT25.0054.850.000.000.00-13290.00%
BABA230616C000300002022-09-08 1:36PM EDT30.0061.500.000.000.00-8390.00%
BABA230616C000350002022-09-01 3:07PM EDT35.0060.1546.5548.550.00-101889.01%
BABA230616C000400002022-09-08 1:38PM EDT40.0051.750.000.000.00-10640.00%
BABA230616C000450002022-09-23 1:48PM EDT45.0036.900.000.000.00-26420.00%
BABA230616C000500002022-09-30 10:02AM EDT50.0034.180.000.000.00-11520.00%
BABA230616C000550002022-09-26 2:49PM EDT55.0030.050.000.000.00-13920.00%
BABA230616C000600002022-09-29 3:55PM EDT60.0026.240.000.000.00-6740.00%
BABA230616C000650002022-09-23 3:26PM EDT65.0022.150.000.000.00-1850.00%
BABA230616C000700002022-09-29 10:54AM EDT70.0018.750.000.000.00-22730.00%
BABA230616C000750002022-09-29 2:34PM EDT75.0016.700.000.000.00-134580.00%
BABA230616C000800002022-09-30 11:07AM EDT80.0016.200.000.000.00-59190.01%
BABA230616C000850002022-09-30 3:56PM EDT85.0013.150.000.000.00-103611.56%
BABA230616C000900002022-09-30 3:40PM EDT90.0011.500.000.000.00-891,0353.13%
BABA230616C000950002022-09-30 1:08PM EDT95.009.920.000.000.00-101,1476.25%
BABA230616C001000002022-09-30 3:59PM EDT100.008.100.000.000.00-567,0186.25%
BABA230616C001050002022-09-30 3:35PM EDT105.007.030.000.000.00-31,0496.25%
BABA230616C001100002022-09-30 2:13PM EDT110.006.050.000.000.00-214,1646.25%
BABA230616C001150002022-09-30 11:18AM EDT115.005.400.000.000.00-13,01312.50%
BABA230616C001200002022-09-30 2:05PM EDT120.004.350.000.000.00-175,21512.50%
BABA230616C001250002022-09-30 12:10PM EDT125.003.880.000.000.00-21,21612.50%
BABA230616C001300002022-09-30 3:20PM EDT130.003.220.000.000.00-71,80912.50%
BABA230616C001350002022-09-30 12:00PM EDT135.002.880.000.000.00-1573,36512.50%
BABA230616C001400002022-09-30 11:15AM EDT140.002.550.000.000.00-12,43812.50%
BABA230616C001450002022-09-30 9:30AM EDT145.001.990.000.000.00-11,40712.50%
BABA230616C001500002022-09-30 1:08PM EDT150.001.870.000.000.00-154,42312.50%
BABA230616C001550002022-09-30 9:36AM EDT155.001.530.000.000.00-21,68412.50%
BABA230616C001600002022-09-30 3:59PM EDT160.001.400.000.000.00-104,26712.50%
BABA230616C001650002022-09-30 11:31AM EDT165.001.300.000.000.00-2012.50%
BABA230616C001700002022-09-30 3:06PM EDT170.001.140.000.000.00-1914,73625.00%
BABA230616C001750002022-09-29 11:50AM EDT175.000.910.000.000.00-32,50825.00%
BABA230616C001800002022-09-28 1:21PM EDT180.000.880.000.000.00-14,63225.00%
BABA230616C001850002022-09-29 9:40AM EDT185.000.810.000.000.00-11,23825.00%
BABA230616C001900002022-09-29 10:32AM EDT190.000.680.000.000.00-3025.00%
BABA230616C001950002022-09-28 2:25PM EDT195.000.660.000.000.00-12,11725.00%
BABA230616C002000002022-09-30 2:37PM EDT200.000.650.000.000.00-257,75325.00%
BABA230616C002050002022-09-27 1:10PM EDT205.000.500.000.000.00-184725.00%
BABA230616C002100002022-09-30 11:53AM EDT210.000.520.000.000.00-1025.00%
BABA230616C002150002022-09-29 11:54AM EDT215.000.430.000.000.00-15,06325.00%
BABA230616C002200002022-09-29 2:45PM EDT220.000.440.000.000.00-82,60025.00%
BABA230616C002250002022-09-28 10:58AM EDT225.000.400.000.000.00-101,07425.00%
BABA230616C002300002022-09-28 10:34AM EDT230.000.400.000.000.00-26,17425.00%
BABA230616C002350002022-09-28 10:26AM EDT235.000.340.000.000.00-12,40225.00%
BABA230616C002400002022-09-26 12:10PM EDT240.000.380.000.000.00-81,32025.00%
BABA230616C002450002022-09-20 3:55PM EDT245.000.400.000.000.00-92,65625.00%
BABA230616C002500002022-09-30 3:02PM EDT250.000.250.000.000.00-28,66525.00%
BABA230616C002550002022-09-27 11:16AM EDT255.000.300.000.000.00-1056625.00%
BABA230616C002600002022-09-30 11:31AM EDT260.000.280.000.000.00-243925.00%
BABA230616C002650002022-09-23 2:07PM EDT265.000.240.000.000.00-239025.00%
BABA230616C002700002022-09-30 1:52PM EDT270.000.290.000.000.00-2591225.00%
BABA230616C002750002022-09-26 12:05PM EDT275.000.230.000.000.00-43,25925.00%
BABA230616C002800002022-09-12 1:10PM EDT280.000.430.000.000.00-279225.00%
BABA230616C002850002022-09-27 9:35AM EDT285.000.200.000.000.00-186325.00%
BABA230616C002900002022-09-28 10:48AM EDT290.000.250.000.000.00-162825.00%
BABA230616C002950002022-09-28 3:32PM EDT295.000.270.000.000.00-21,51125.00%
BABA230616C003000002022-09-28 3:32PM EDT300.000.260.000.000.00-17,69025.00%
BABA230616C003050002022-09-28 3:32PM EDT305.000.200.000.000.00-2025.00%
BABA230616C003100002022-09-28 3:30PM EDT310.000.170.000.000.00-31,22925.00%
BABA230616C003150002022-09-28 3:31PM EDT315.000.190.000.000.00-3025.00%
BABA230616C003200002022-09-28 3:31PM EDT320.000.230.000.000.00-21,49225.00%
BABA230616C003250002022-09-28 3:31PM EDT325.000.210.000.000.00-356425.00%
BABA230616C003300002022-09-28 3:31PM EDT330.000.190.000.000.00-220625.00%
BABA230616C003350002022-09-28 3:31PM EDT335.000.190.000.000.00-245725.00%
BABA230616C003400002022-09-29 12:58PM EDT340.000.210.000.000.00-151725.00%
BABA230616C003450002022-09-28 3:30PM EDT345.000.190.000.000.00-22,51425.00%
BABA230616C003500002022-09-30 10:50AM EDT350.000.120.000.000.00-319,49225.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616P000250002022-09-30 9:31AM EDT25.000.410.000.000.00-11,18725.00%
BABA230616P000300002022-09-26 10:15AM EDT30.000.650.000.000.00-115825.00%
BABA230616P000350002022-09-20 12:22PM EDT35.000.810.000.000.00-21125.00%
BABA230616P000400002022-09-30 11:09AM EDT40.001.360.000.000.00-431,23012.50%
BABA230616P000450002022-09-30 10:59AM EDT45.001.940.000.000.00-171,34412.50%
BABA230616P000500002022-09-30 10:40AM EDT50.002.710.000.000.00-21,58612.50%
BABA230616P000550002022-09-29 3:50PM EDT55.004.050.000.000.00-2465612.50%
BABA230616P000600002022-09-30 3:57PM EDT60.005.050.000.000.00-41,8236.25%
BABA230616P000650002022-09-30 1:37PM EDT65.006.400.000.000.00-111,2496.25%
BABA230616P000700002022-09-30 3:37PM EDT70.008.210.000.000.00-436,7003.13%
BABA230616P000750002022-09-29 2:57PM EDT75.0011.250.000.000.00-183,7021.56%
BABA230616P000800002022-09-30 1:47PM EDT80.0012.700.000.000.00-11,2880.00%
BABA230616P000850002022-09-29 1:30PM EDT85.0016.600.000.000.00-161,1550.00%
BABA230616P000900002022-09-30 2:48PM EDT90.0018.500.000.000.00-103,0220.00%
BABA230616P000950002022-09-30 11:36AM EDT95.0021.330.000.000.00-12,6190.00%
BABA230616P001000002022-09-30 10:22AM EDT100.0025.580.000.000.00-100.00%
BABA230616P001050002022-09-30 11:36AM EDT105.0028.580.000.000.00-21,8000.00%
BABA230616P001100002022-09-30 10:25AM EDT110.0033.200.000.000.00-11,9060.00%
BABA230616P001150002022-09-30 11:45AM EDT115.0036.800.000.000.00-181,2870.00%
BABA230616P001200002022-09-30 1:04PM EDT120.0041.010.000.000.00-142,0730.00%
BABA230616P001250002022-09-30 11:36AM EDT125.0045.370.000.000.00-71,5500.00%
BABA230616P001300002022-09-28 3:49PM EDT130.0049.750.000.000.00-442,2670.00%
BABA230616P001350002022-09-30 9:46AM EDT135.0055.850.000.000.00-11,6980.00%
BABA230616P001400002022-09-30 3:37PM EDT140.0059.780.000.000.00-2200.00%
BABA230616P001450002022-09-28 1:58PM EDT145.0064.710.000.000.00-1401,0230.00%
BABA230616P001500002022-09-30 3:58PM EDT150.0070.200.000.000.00-71,5270.00%
BABA230616P001550002022-09-29 10:43AM EDT155.0077.890.000.000.00-168840.00%
BABA230616P001600002022-09-29 9:58AM EDT160.0081.860.000.000.00-100.00%
BABA230616P001650002022-09-30 10:32AM EDT165.0084.360.000.000.00-230.00%
BABA230616P001700002022-09-30 3:25PM EDT170.0089.600.000.000.00-1502510.00%
BABA230616P001750002022-09-30 3:46PM EDT175.0094.950.000.000.00-1,9007600.00%
BABA230616P001800002022-09-30 3:21PM EDT180.0099.850.000.000.00-6467950.00%
BABA230616P001850002022-09-30 10:05AM EDT185.00104.650.000.000.00-120.00%
BABA230616P001900002022-09-30 3:09PM EDT190.00110.250.000.000.00-32000.00%
BABA230616P001950002022-09-30 3:40PM EDT195.00113.100.000.000.00-1,0001,1510.00%
BABA230616P002000002022-09-28 1:39PM EDT200.00119.000.000.000.00-720.00%
BABA230616P002050002022-09-30 3:52PM EDT205.00124.150.000.000.00-77000.00%
BABA230616P002100002022-09-30 3:40PM EDT210.00128.700.000.000.00-8509310.00%
BABA230616P002150002022-09-29 12:04PM EDT215.00136.500.000.000.00-2200.00%
BABA230616P002200002022-09-30 3:52PM EDT220.00139.600.000.000.00-4002600.00%
BABA230616P002250002022-09-01 3:49PM EDT225.00131.51143.45146.150.00-18069.49%
BABA230616P002300002022-09-30 1:12PM EDT230.00148.950.000.000.00-110.00%
BABA230616P002350002022-09-01 3:56PM EDT235.00141.45153.45156.300.00-190073.27%
BABA230616P002400002022-09-02 3:24PM EDT240.00148.19158.45161.150.00-6072.66%
BABA230616P002450002022-06-23 3:55PM EDT245.00133.15141.95146.800.00-1610.00%
BABA230616P002500002022-09-30 3:52PM EDT250.00169.250.000.000.00-70400.00%
BABA230616P002550002022-08-02 1:12PM EDT255.00161.70161.40163.000.00-1000.00%
BABA230616P002600002022-09-30 3:25PM EDT260.00180.650.000.000.00-25250.00%
BABA230616P002650002022-06-16 10:33AM EDT265.00161.13159.65165.550.00-1500.00%
BABA230616P002700002022-09-30 3:52PM EDT270.00189.200.000.000.00-115500.00%
BABA230616P002750002022-04-14 1:00PM EDT275.00179.84185.15190.150.00-9400.00%
BABA230616P002800002022-06-08 12:07PM EDT280.00162.65156.10161.850.00-200.00%
BABA230616P002850002022-07-20 10:48AM EDT285.00180.00194.15197.350.00-100.00%
BABA230616P002900002022-09-09 10:00AM EDT290.00198.250.000.000.00-400.00%
BABA230616P002950002022-07-28 11:20AM EDT295.00197.02194.55199.750.00-210.00%
BABA230616P003000002022-09-07 2:33PM EDT300.00210.700.000.000.00-2800.00%
BABA230616P003050002022-07-28 11:32AM EDT305.00206.01205.55210.150.00-200.00%
BABA230616P003100002022-04-28 1:36PM EDT310.00221.98213.20219.050.00-400.00%
BABA230616P003150002021-11-10 7:49AM EDT315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 12:20PM EDT320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 12:21PM EDT325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 12:46PM EDT330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 12:16PM EDT335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 12:09PM EDT340.00224.57235.25242.500.00-200.00%
BABA230616P003450002022-05-11 12:15PM EDT345.00261.55231.75238.400.00-745350.00%
BABA230616P003500002022-08-23 11:29AM EDT350.00260.25267.30271.250.00-1091.50%