Singapore markets close in 4 hours 46 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.11-0.39 (-0.37%)
At close: 04:01PM EST
105.00 -0.11 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616C000075002023-02-08 2:12PM EST7.5098.2097.6098.10-3.90-3.82%84219.14%
BABA230616C000125002023-02-02 10:25AM EST12.5096.7592.6593.100.00-28176.95%
BABA230616C000150002023-01-26 11:11AM EST15.00104.5090.2590.700.00--2169.92%
BABA230616C000250002023-02-03 9:30AM EST25.0083.4280.4580.850.00-2359134.28%
BABA230616C000300002023-02-08 2:40PM EST30.0076.2075.6075.95-13.00-14.57%147122.61%
BABA230616C000350002022-10-10 10:44AM EST35.0045.6533.3033.900.00-3210.00%
BABA230616C000400002023-02-03 9:30AM EST40.0069.1665.8066.200.00-382102.20%
BABA230616C000450002023-01-26 1:28PM EST45.0075.8260.9061.350.00-27493.60%
BABA230616C000500002023-02-03 11:55AM EST50.0058.1556.1056.600.00-164487.35%
BABA230616C000550002023-01-25 3:13PM EST55.0066.4051.3051.750.00-516480.32%
BABA230616C000600002023-02-08 1:05PM EST60.0047.6046.5547.00+2.05+4.50%282674.44%
BABA230616C000650002023-02-08 1:27PM EST65.0042.8041.9542.35+2.30+5.68%974769.80%
BABA230616C000700002023-02-08 3:19PM EST70.0037.4537.4037.75+1.25+3.45%52,03965.21%
BABA230616C000750002023-02-06 3:28PM EST75.0033.3833.0033.350.00-121,00861.52%
BABA230616C000800002023-02-08 12:05PM EST80.0029.6028.8029.15+1.55+5.53%13,02058.48%
BABA230616C000850002023-02-07 10:05AM EST85.0024.8024.8525.200.00-22,07756.01%
BABA230616C000900002023-02-08 3:19PM EST90.0021.3121.2521.55+0.96+4.72%93,79354.18%
BABA230616C000950002023-02-07 1:04PM EST95.0018.0517.9018.200.00-55,97752.45%
BABA230616C001000002023-02-08 3:22PM EST100.0015.0014.9515.20+0.35+2.39%207,31351.18%
BABA230616C001050002023-02-08 3:18PM EST105.0012.5012.3512.550.00-1011,89350.12%
BABA230616C001100002023-02-08 3:43PM EST110.0010.4010.1510.40+0.10+0.97%22210,81450.15%
BABA230616C001150002023-02-08 3:40PM EST115.008.458.308.45+0.05+0.60%1968,08149.40%
BABA230616C001200002023-02-08 3:49PM EST120.006.856.756.90+0.28+4.26%4,8978,63249.17%
BABA230616C001250002023-02-08 2:35PM EST125.005.705.505.65+0.53+10.25%234,23049.21%
BABA230616C001300002023-02-08 3:41PM EST130.004.604.454.60+0.15+3.37%4011,35649.19%
BABA230616C001350002023-02-08 2:28PM EST135.003.883.603.80+0.36+10.23%325,32749.55%
BABA230616C001400002023-02-08 2:35PM EST140.003.133.003.15+0.14+4.68%7,1285,44149.95%
BABA230616C001450002023-02-08 2:54PM EST145.002.542.462.61+0.06+2.42%912,05750.33%
BABA230616C001500002023-02-08 3:48PM EST150.002.112.042.19+0.04+1.93%27415,08250.34%
BABA230616C001550002023-02-08 10:45AM EST155.001.641.721.86-0.08-4.65%43,34550.98%
BABA230616C001600002023-02-08 3:24PM EST160.001.471.451.58+0.02+1.38%6012,97751.54%
BABA230616C001650002023-02-08 2:35PM EST165.001.291.211.36+0.13+11.21%67,54552.08%
BABA230616C001700002023-02-08 3:58PM EST170.001.071.061.13+0.02+1.90%40026,07552.61%
BABA230616C001750002023-02-06 1:18PM EST175.000.900.881.000.00-393,96153.17%
BABA230616C001800002023-02-08 2:37PM EST180.000.730.740.89-0.07-8.75%24,99553.78%
BABA230616C001850002023-02-08 3:39PM EST185.000.650.660.77-0.04-5.80%11,64054.47%
BABA230616C001900002023-02-03 12:52PM EST190.000.660.500.700.00-563,06254.64%
BABA230616C001950002023-02-08 2:38PM EST195.000.490.490.63-0.04-7.55%52,06155.81%
BABA230616C002000002023-02-08 10:52AM EST200.000.450.420.54-0.03-6.25%29,17356.10%
BABA230616C002050002023-02-01 1:08PM EST205.000.480.380.510.00-284457.08%
BABA230616C002100002023-02-06 9:59AM EST210.000.340.340.480.00-12,50457.96%
BABA230616C002150002023-02-08 9:44AM EST215.000.400.250.40+0.12+42.86%15,08357.47%
BABA230616C002200002023-02-06 9:31AM EST220.000.310.260.410.00-102,04059.23%
BABA230616C002250002023-02-08 9:33AM EST225.000.300.210.38+0.05+20.00%31,07959.57%
BABA230616C002300002023-02-08 1:15PM EST230.000.240.210.30-0.06-20.00%26,03559.72%
BABA230616C002350002023-02-08 10:56AM EST235.000.210.170.35-0.02-8.70%21,54661.23%
BABA230616C002400002023-02-06 3:54PM EST240.000.220.160.310.00-31,18261.67%
BABA230616C002450002023-02-01 12:53PM EST245.000.180.120.340.00-53,01262.74%
BABA230616C002500002023-02-06 9:31AM EST250.000.100.180.250.00-18,14563.38%
BABA230616C002550002023-02-02 10:34AM EST255.000.150.100.230.00-147062.50%
BABA230616C002600002023-02-08 10:14AM EST260.000.170.090.19-0.02-10.53%1364862.40%
BABA230616C002650002023-02-01 1:07PM EST265.000.120.080.230.00-140064.26%
BABA230616C002700002023-02-08 1:23PM EST270.000.120.110.18+0.02+20.00%9778964.84%
BABA230616C002750002023-01-26 10:49AM EST275.000.140.040.180.00-403,02063.77%
BABA230616C002800002023-02-06 11:00AM EST280.000.080.090.160.00-478665.72%
BABA230616C002850002023-02-01 10:29AM EST285.000.090.040.160.00-173065.04%
BABA230616C002900002023-02-02 1:05PM EST290.000.100.100.150.00-857967.68%
BABA230616C002950002023-02-08 10:52AM EST295.000.100.030.15+0.05+100.00%2001,53366.21%
BABA230616C003000002023-02-08 3:32PM EST300.000.050.030.14-0.06-54.55%4237,65266.80%
BABA230616C003050002023-01-30 1:16PM EST305.000.080.030.120.00-611,22966.80%
BABA230616C003100002023-02-08 10:51AM EST310.000.080.020.13+0.03+60.00%701,45767.58%
BABA230616C003150002023-02-07 12:13PM EST315.000.080.020.140.00-5135968.95%
BABA230616C003200002023-02-01 12:53PM EST320.000.060.010.150.00-601,54969.73%
BABA230616C003250002023-02-02 11:05AM EST325.000.050.020.160.00-285171.48%
BABA230616C003300002023-02-06 1:42PM EST330.000.060.010.190.00-231273.05%
BABA230616C003350002023-02-07 11:11AM EST335.000.070.040.190.00-150275.00%
BABA230616C003400002023-02-07 9:39AM EST340.000.050.020.190.00-158875.00%
BABA230616C003450002023-02-08 9:34AM EST345.000.050.030.10-0.05-50.00%12,73672.27%
BABA230616C003500002023-02-07 3:41PM EST350.000.020.010.10-0.01-33.33%116,50671.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616P000050002023-02-03 2:28PM EST5.000.010.000.030.00-124181.25%
BABA230616P000075002023-02-07 9:39AM EST7.500.010.000.120.00-412181.25%
BABA230616P000100002023-01-25 10:01AM EST10.000.010.010.120.00-153161.72%
BABA230616P000125002022-11-07 11:48AM EST12.500.070.010.110.00-20144.53%
BABA230616P000150002023-01-12 2:31PM EST15.000.020.000.130.00-149133.20%
BABA230616P000175002023-01-23 10:52AM EST17.500.040.000.140.00-100270123.83%
BABA230616P000200002023-01-04 9:52AM EST20.000.110.010.170.00-1763117.97%
BABA230616P000225002023-01-23 3:17PM EST22.500.040.000.150.00-70130107.42%
BABA230616P000250002023-02-02 10:43AM EST25.000.100.000.150.00-51,767100.20%
BABA230616P000300002023-01-27 2:39PM EST30.000.090.030.160.00-217090.43%
BABA230616P000350002023-01-30 11:54AM EST35.000.080.020.190.00-23580.86%
BABA230616P000400002023-02-06 9:39AM EST40.000.110.060.240.00-11,13475.20%
BABA230616P000450002023-02-08 10:17AM EST45.000.140.100.25-0.03-17.65%111,51268.16%
BABA230616P000500002023-02-07 3:28PM EST50.000.250.190.350.00-91,98164.55%
BABA230616P000550002023-02-07 3:28PM EST55.000.340.320.400.00-62,20160.01%
BABA230616P000600002023-02-08 3:01PM EST60.000.540.480.61+0.06+12.50%13,34657.28%
BABA230616P000650002023-02-08 10:17AM EST65.000.770.700.88+0.02+2.67%103,42654.44%
BABA230616P000700002023-02-08 3:01PM EST70.001.161.161.25+0.04+3.57%3,0017,04852.73%
BABA230616P000750002023-02-08 3:08PM EST75.001.701.691.76+0.05+3.03%145,93650.66%
BABA230616P000800002023-02-08 2:03PM EST80.002.392.422.49+0.04+1.70%1855,39949.21%
BABA230616P000850002023-02-08 3:39PM EST85.003.403.353.50+0.04+1.19%194,00247.88%
BABA230616P000900002023-02-08 3:19PM EST90.004.754.654.80+0.28+6.26%1,5799,44246.68%
BABA230616P000950002023-02-08 3:33PM EST95.006.356.206.40+0.05+0.79%744,11045.47%
BABA230616P001000002023-02-08 12:16PM EST100.008.038.158.35-0.02-0.25%1,5126,94144.35%
BABA230616P001050002023-02-08 3:24PM EST105.0010.6810.5010.75+0.23+2.20%744,09843.67%
BABA230616P001100002023-02-08 3:27PM EST110.0013.3613.2513.45+0.36+2.77%195,93442.75%
BABA230616P001150002023-02-08 3:29PM EST115.0016.4816.3516.60-0.08-0.48%193,42742.27%
BABA230616P001200002023-02-08 3:25PM EST120.0019.9719.8520.10+0.47+2.41%133,36241.93%
BABA230616P001250002023-02-08 3:26PM EST125.0023.6923.4523.90+0.69+3.00%22,00141.69%
BABA230616P001300002023-02-07 3:02PM EST130.0027.6327.6027.900.00-181,69241.25%
BABA230616P001350002023-02-02 3:40PM EST135.0028.7031.8532.150.00-201,54441.02%
BABA230616P001400002023-02-08 3:29PM EST140.0036.3936.2036.60-0.21-0.57%281841.03%
BABA230616P001450002023-02-08 3:27PM EST145.0040.9440.7041.20+1.79+4.57%260541.24%
BABA230616P001500002023-02-08 3:26PM EST150.0045.6245.4545.85+3.32+7.85%234541.02%
BABA230616P001550002023-02-08 3:25PM EST155.0050.3550.1550.60+5.00+11.03%23440.99%
BABA230616P001600002023-02-08 3:26PM EST160.0055.1355.0555.45+3.93+7.68%21441.50%
BABA230616P001650002023-02-08 11:25AM EST165.0059.5059.7560.55-0.88-1.46%14545.22%
BABA230616P001700002023-02-07 12:41PM EST170.0065.7064.1565.700.00-12749.44%
BABA230616P001750002023-01-17 3:06PM EST175.0059.8069.7570.100.00-17141.11%
BABA230616P001800002023-02-08 1:59PM EST180.0074.4574.7075.10-0.13-0.17%501542.97%
BABA230616P001850002023-02-02 1:22PM EST185.0075.5479.7080.050.00-1243.16%
BABA230616P001900002023-02-08 3:36PM EST190.0084.8584.6585.05+6.60+8.43%1,10018044.82%
BABA230616P001950002023-02-08 3:36PM EST195.0089.9089.7090.15+7.65+9.30%6,7501,00049.61%
BABA230616P002000002023-01-19 12:30PM EST200.0084.4094.7095.100.00-4049.76%
BABA230616P002050002022-11-08 3:02PM EST205.00137.35110.40111.300.00-5900127.53%
BABA230616P002100002023-02-08 3:36PM EST210.00104.90104.70105.10-0.62-0.59%4,75058152.83%
BABA230616P002150002023-02-08 1:59PM EST215.00109.35109.70110.10+13.75+14.38%502054.30%
BABA230616P002200002023-02-08 3:36PM EST220.00114.90114.65115.15-0.10-0.09%1,70026057.32%
BABA230616P002250002023-01-04 2:25PM EST225.00120.89118.35119.600.00-2200.00%
BABA230616P002300002023-01-04 12:57PM EST230.00125.98123.35124.400.00-2000.00%
BABA230616P002350002022-09-01 2:56PM EST235.00141.45153.45156.300.00-1900200.01%
BABA230616P002400002022-09-02 2:24PM EST240.00148.19158.45161.150.00-60201.74%
BABA230616P002450002023-01-04 1:22PM EST245.00141.13138.15139.600.00-2000.00%
BABA230616P002500002023-01-26 10:44AM EST250.00130.63144.35145.100.00-40063.57%
BABA230616P002550002023-01-04 2:03PM EST255.00152.07148.35149.450.00-1400.00%
BABA230616P002600002023-02-08 1:59PM EST260.00154.40154.40155.05+4.65+3.11%502563.77%
BABA230616P002650002023-01-04 2:25PM EST265.00160.67158.25159.450.00-4000.00%
BABA230616P002700002023-02-08 3:36PM EST270.00164.70164.40165.15-1.10-0.66%2004570.02%
BABA230616P002750002023-01-04 3:56PM EST275.00170.95168.25169.600.00-2200.00%
BABA230616P002800002022-06-08 11:07AM EST280.00162.65156.10161.850.00-200.00%
BABA230616P002850002022-07-20 9:48AM EST285.00180.00194.15197.350.00-10179.91%
BABA230616P002900002022-11-17 9:50AM EST290.00208.93202.15204.250.00-10191.99%
BABA230616P002950002022-11-04 9:07AM EST295.00226.00203.65206.050.00-21178.97%
BABA230616P003000002022-09-07 1:33PM EST300.00210.70217.40218.850.00-280215.50%
BABA230616P003050002022-07-28 10:32AM EST305.00206.01205.55210.150.00-20147.88%
BABA230616P003100002022-04-28 12:36PM EST310.00221.98213.20219.050.00-40165.98%
BABA230616P003150002021-11-10 6:49AM EST315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 11:20AM EST320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 11:21AM EST325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 11:46AM EST330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 11:16AM EST335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 11:09AM EST340.00224.57235.25242.500.00-20131.36%
BABA230616P003450002022-10-06 2:45PM EST345.00260.45274.35277.000.00-80278.43%
BABA230616P003500002022-08-23 10:29AM EST350.00260.25267.30271.250.00-10233.58%