Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.38-2.19 (-1.82%)
At close: 04:00PM EST
118.42 +0.04 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230721C000200002023-01-11 10:57AM EST20.0093.9098.3599.400.00-22136.72%
BABA230721C000300002023-01-11 1:48PM EST30.0085.6588.7089.450.00-55112.70%
BABA230721C000400002023-01-13 2:46PM EST40.0078.3478.9579.850.00--1197.51%
BABA230721C000550002023-01-27 11:54AM EST55.0064.4564.8065.40+26.88+71.55%11380.79%
BABA230721C000600002023-01-26 10:03AM EST60.0061.3060.1560.800.00-13476.86%
BABA230721C000650002023-01-17 11:00AM EST65.0052.8055.3056.650.00-14973.74%
BABA230721C000700002023-01-11 1:12PM EST70.0048.2550.9551.800.00-91869.46%
BABA230721C000750002023-01-17 11:58AM EST75.0044.0546.3046.900.00-214063.89%
BABA230721C000800002023-01-27 3:14PM EST80.0042.7841.9042.65-1.97-4.40%325661.13%
BABA230721C000850002023-01-27 10:43AM EST85.0037.2537.8538.30-1.85-4.73%19658.58%
BABA230721C000900002023-01-27 3:39PM EST90.0034.4833.8534.25-0.67-1.91%726856.34%
BABA230721C000950002023-01-27 3:42PM EST95.0030.6630.0030.50-0.84-2.67%122654.48%
BABA230721C001000002023-01-27 2:54PM EST100.0026.9726.5026.80-1.23-4.36%869952.75%
BABA230721C001050002023-01-27 10:19AM EST105.0023.5723.1523.60-0.99-4.03%134251.51%
BABA230721C001100002023-01-27 3:59PM EST110.0020.2820.1520.70-1.12-5.23%528950.63%
BABA230721C001150002023-01-27 2:12PM EST115.0017.5517.3517.75-1.55-8.12%2391949.89%
BABA230721C001200002023-01-27 3:43PM EST120.0015.3114.9515.15-1.03-6.30%14438048.66%
BABA230721C001250002023-01-27 1:42PM EST125.0012.9012.7013.05-0.79-5.77%4377248.25%
BABA230721C001300002023-01-27 3:50PM EST130.0011.0010.9011.05-1.00-8.33%91,16047.47%
BABA230721C001350002023-01-27 1:33PM EST135.009.409.159.45-0.75-7.39%618647.25%
BABA230721C001400002023-01-27 2:34PM EST140.007.907.707.95-0.77-8.88%11275346.72%
BABA230721C001450002023-01-27 12:42PM EST145.006.656.506.70-0.64-8.78%1932846.40%
BABA230721C001500002023-01-27 12:51PM EST150.005.495.455.65-0.68-11.02%2781646.20%
BABA230721C001550002023-01-27 2:51PM EST155.004.704.604.80-0.40-7.84%1469346.22%
BABA230721C001600002023-01-27 12:42PM EST160.003.713.854.05-0.69-15.68%342,06546.15%
BABA230721C001650002023-01-27 1:09PM EST165.003.263.253.40-0.49-13.07%2613346.04%
BABA230721C001700002023-01-27 2:30PM EST170.002.802.742.90-0.25-8.20%744146.19%
BABA230721C001750002023-01-27 2:00PM EST175.002.382.322.44-0.25-9.51%3852146.16%
BABA230721C001800002023-01-27 1:49PM EST180.002.001.972.08-0.32-13.79%3412846.30%
BABA230721C001850002023-01-27 2:42PM EST185.001.701.651.80-0.28-14.14%162646.61%
BABA230721C001900002023-01-27 9:32AM EST190.001.521.371.54-0.16-9.52%216646.77%
BABA230721C001950002023-01-27 1:31PM EST195.001.271.171.33+0.01+0.79%214147.01%
BABA230721C002000002023-01-27 3:22PM EST200.001.101.001.15-0.10-8.33%1471,12947.24%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230721P000025002023-01-26 3:17PM EST2.500.010.000.090.00-20130225.00%
BABA230721P000100002023-01-26 3:18PM EST10.000.010.000.090.00-1020137.50%
BABA230721P000125002022-11-28 3:05PM EST12.500.150.000.190.00-20136.33%
BABA230721P000150002022-12-16 1:33PM EST15.000.080.000.110.00-22117.19%
BABA230721P000175002022-12-19 2:13PM EST17.500.140.020.130.00-23112.11%
BABA230721P000200002022-12-16 1:34PM EST20.000.210.020.130.00-271104.30%
BABA230721P000225002022-12-16 1:34PM EST22.500.200.010.140.00-2197.46%
BABA230721P000250002023-01-24 11:11AM EST25.000.060.000.060.00-2014082.81%
BABA230721P000300002023-01-25 2:56PM EST30.000.080.020.070.00-16676.17%
BABA230721P000350002023-01-05 12:24PM EST35.000.380.030.180.00-4575.20%
BABA230721P000400002023-01-26 12:57PM EST40.000.110.050.220.00-21469.53%
BABA230721P000450002023-01-25 3:37PM EST45.000.180.150.250.00-251965.92%
BABA230721P000500002023-01-27 3:47PM EST50.000.240.240.330.00-215562.55%
BABA230721P000550002023-01-27 3:49PM EST55.000.390.340.43-0.04-9.30%2167659.08%
BABA230721P000600002023-01-27 3:48PM EST60.000.500.500.63-0.06-10.71%2923056.93%
BABA230721P000650002023-01-27 3:12PM EST65.000.760.740.880.00-128254.93%
BABA230721P000700002023-01-27 1:20PM EST70.001.041.061.17-0.02-1.89%219052.86%
BABA230721P000750002023-01-27 9:56AM EST75.001.491.461.54-0.11-6.88%269550.81%
BABA230721P000800002023-01-27 2:48PM EST80.001.941.982.10+0.01+0.52%121,37849.66%
BABA230721P000850002023-01-27 3:39PM EST85.002.652.682.77+0.11+4.33%581248.00%
BABA230721P000900002023-01-27 2:50PM EST90.003.473.503.65-0.08-2.25%882246.67%
BABA230721P000950002023-01-27 3:53PM EST95.004.654.604.80+0.05+1.09%1739645.71%
BABA230721P001000002023-01-27 3:51PM EST100.005.925.856.10+0.27+4.78%3228944.45%
BABA230721P001050002023-01-27 10:58AM EST105.007.757.507.75+0.40+5.44%364743.62%
BABA230721P001100002023-01-27 11:49AM EST110.009.449.409.65+0.34+3.74%1120742.74%
BABA230721P001150002023-01-27 3:04PM EST115.0011.4011.5511.85+0.50+4.59%3340841.96%
BABA230721P001200002023-01-27 3:49PM EST120.0014.0014.0514.30+0.75+5.66%14946541.07%
BABA230721P001250002023-01-27 3:37PM EST125.0016.5516.8017.20+0.65+4.09%50118640.72%
BABA230721P001300002023-01-27 3:50PM EST130.0019.7919.8020.30+0.99+5.27%5219740.15%
BABA230721P001350002023-01-26 11:24AM EST135.0022.7022.8023.650.00-1312339.55%
BABA230721P001400002023-01-27 3:39PM EST140.0026.5126.7527.20+0.71+2.75%2416838.83%
BABA230721P001450002023-01-27 1:07PM EST145.0030.4030.6031.00+0.42+1.40%4018938.17%
BABA230721P001500002023-01-27 12:44PM EST150.0034.6134.6035.05+1.61+4.88%517837.72%
BABA230721P001550002023-01-27 11:16AM EST155.0038.7338.7039.30+0.56+1.47%84737.39%
BABA230721P001600002023-01-10 11:21AM EST160.0048.3143.0543.650.00-143636.84%