Singapore Markets close in 5 hrs 58 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.60-2.97 (-2.26%)
At close: 04:01PM EST
128.26 -0.34 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119C000400002022-01-05 1:42PM EST40.0088.4085.0093.00+6.20+7.54%41773.06%
BABA240119C000500002022-01-03 1:57PM EST50.0078.2073.5082.500.00-61458.15%
BABA240119C000550002022-01-03 10:18AM EST55.0070.7569.5078.500.00-12757.19%
BABA240119C000600002022-01-04 9:31AM EST60.0068.0065.5075.000.00-26657.57%
BABA240119C000650002022-01-03 10:39AM EST65.0065.0062.5071.500.00-115457.32%
BABA240119C000700002022-01-05 10:22AM EST70.0066.0159.0067.50+2.51+3.95%346155.32%
BABA240119C000750002021-12-31 10:26AM EST75.0058.0055.5064.500.00-520855.73%
BABA240119C000800002022-01-05 3:20PM EST80.0057.0653.0061.00-1.84-3.12%1226454.57%
BABA240119C000850002022-01-04 11:52AM EST85.0051.7949.0058.000.00-116454.30%
BABA240119C000900002022-01-05 3:00PM EST90.0051.3150.0057.00+4.42+9.43%539950.81%
BABA240119C000950002022-01-05 1:24PM EST95.0049.8443.8052.50+4.34+9.54%111953.97%
BABA240119C001000002022-01-05 3:58PM EST100.0046.9043.7548.90+2.90+6.59%721,44651.95%
BABA240119C001050002022-01-05 11:08AM EST105.0045.7538.0047.00+2.25+5.17%115252.77%
BABA240119C001100002022-01-05 2:59PM EST110.0040.5133.5040.65+1.08+2.74%5447646.09%
BABA240119C001150002022-01-05 12:07PM EST115.0041.0033.5042.50+5.00+13.89%370552.53%
BABA240119C001200002022-01-05 3:53PM EST120.0036.9535.5037.10+0.95+2.64%1362,34547.36%
BABA240119C001250002022-01-05 3:10PM EST125.0034.0031.5538.00+1.30+3.98%6288851.65%
BABA240119C001300002022-01-05 3:50PM EST130.0031.9231.0034.50+0.92+2.97%5561,20749.18%
BABA240119C001350002022-01-05 1:21PM EST135.0031.0528.4033.50+2.99+10.66%21,10750.24%
BABA240119C001400002022-01-05 2:01PM EST140.0030.0026.0033.00+5.00+20.00%121,12951.84%
BABA240119C001450002022-01-05 3:21PM EST145.0027.5023.5530.90+2.60+10.44%1054751.04%
BABA240119C001500002022-01-05 3:36PM EST150.0025.4023.5525.00+1.40+5.83%512,51044.88%
BABA240119C001550002022-01-05 11:21AM EST155.0026.8522.0025.00+5.19+23.96%157946.81%
BABA240119C001600002022-01-05 1:26PM EST160.0020.6019.0025.00-0.40-1.90%42,93848.61%
BABA240119C001650002022-01-05 9:46AM EST165.0022.9518.0024.00+2.72+13.45%140748.93%
BABA240119C001700002022-01-05 3:18PM EST170.0019.8018.0024.00+0.80+4.21%794250.54%
BABA240119C001750002022-01-05 3:20PM EST175.0018.9718.0020.00+0.47+2.54%2943746.53%
BABA240119C001800002022-01-05 3:15PM EST180.0019.0013.0020.00+1.80+10.47%257847.98%
BABA240119C001850002022-01-05 10:17AM EST185.0017.9515.7520.95+1.45+8.79%115050.68%
BABA240119C001900002022-01-05 9:42AM EST190.0016.2515.0018.00+1.65+11.30%633147.85%
BABA240119C001950002022-01-05 3:12PM EST195.0015.9814.8017.90+3.38+26.83%235148.96%
BABA240119C002000002022-01-05 3:40PM EST200.0014.0613.5014.60+1.06+8.15%7614,54045.37%
BABA240119C002100002022-01-05 3:12PM EST210.0012.5010.4514.60+0.70+5.93%2028947.59%
BABA240119C002200002022-01-05 2:56PM EST220.0011.009.2513.00+0.05+0.46%3838047.22%
BABA240119C002300002022-01-05 11:17AM EST230.0010.509.4012.30+1.16+12.42%11,04148.02%
BABA240119C002350002022-01-05 2:36PM EST235.009.159.0010.50-0.60-6.15%16546.02%
BABA240119C002400002022-01-05 9:30AM EST240.009.008.0010.50+0.58+6.89%118246.88%
BABA240119C002450002022-01-05 3:52PM EST245.008.477.359.20+0.47+5.88%58845.50%
BABA240119C002500002022-01-05 3:36PM EST250.007.757.359.20+0.72+10.24%282,63646.29%
BABA240119C002550002021-12-31 3:30PM EST255.007.185.509.200.00-34847.06%
BABA240119C002600002022-01-04 12:20PM EST260.006.805.509.200.00-425547.81%
BABA240119C002650002021-12-13 11:53AM EST265.007.614.509.200.00-1048.54%
BABA240119C002700002022-01-03 10:09AM EST270.005.954.209.200.00-113849.26%
BABA240119C002750002022-01-05 3:53PM EST275.006.594.209.20+0.09+1.38%109049.95%
BABA240119C002800002022-01-05 1:29PM EST280.005.905.208.40+1.80+43.90%113249.16%
BABA240119C002850002022-01-05 12:47PM EST285.005.504.808.40+0.19+3.58%119849.82%
BABA240119C002900002022-01-04 3:53PM EST290.005.604.008.400.00-18750.46%
BABA240119C002950002021-12-31 1:53PM EST295.004.903.708.250.00-9312850.79%
BABA240119C003000002022-01-05 3:52PM EST300.004.904.155.30+0.20+4.26%545,98045.33%
BABA240119C003050002022-01-05 11:52AM EST305.005.093.705.30+0.98+23.84%2221245.89%
BABA240119C003100002022-01-05 3:08PM EST310.003.953.955.05+0.02+0.51%1172,95145.87%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119P000400002022-01-05 11:54AM EST40.003.012.603.85+0.22+7.89%27033266.49%
BABA240119P000500002021-12-20 11:12AM EST50.005.502.605.500.00-14558.90%
BABA240119P000550002021-12-31 10:08AM EST55.005.502.609.100.00-1160.90%
BABA240119P000600002022-01-05 12:01PM EST60.006.005.509.10-0.03-0.50%201,48360.61%
BABA240119P000650002022-01-05 2:56PM EST65.007.605.509.20-1.61-17.48%21559355.70%
BABA240119P000700002022-01-05 10:03AM EST70.008.508.8010.15-0.40-4.49%11,59856.91%
BABA240119P000750002022-01-03 2:42PM EST75.0010.508.5015.150.00-10515258.03%
BABA240119P000800002022-01-05 3:04PM EST80.0011.0010.5012.50-0.90-7.56%618452.55%
BABA240119P000850002021-12-30 12:09PM EST85.0014.0011.9018.000.00-215955.50%
BABA240119P000900002022-01-05 3:00PM EST90.0015.3113.0018.10-0.14-0.91%344452.13%
BABA240119P000950002022-01-04 3:26PM EST95.0017.6515.4522.500.00-29541954.15%
BABA240119P001000002022-01-05 1:12PM EST100.0020.0020.3520.70-0.50-2.44%741,78652.39%
BABA240119P001050002022-01-04 3:25PM EST105.0022.5518.5027.750.00-3229852.34%
BABA240119P001100002022-01-05 3:53PM EST110.0025.1521.0030.20-0.85-3.27%1034451.89%
BABA240119P001150002022-01-04 10:55AM EST115.0028.8323.0031.000.00-160655.90%
BABA240119P001200002022-01-05 3:01PM EST120.0030.8026.5035.50-0.37-1.19%1470251.20%
BABA240119P001250002022-01-05 11:46AM EST125.0032.1529.5038.40-2.65-7.61%240451.01%
BABA240119P001300002022-01-05 3:50PM EST130.0037.0232.0038.90+1.16+3.23%5654,03653.60%
BABA240119P001350002022-01-04 3:26PM EST135.0038.9435.5043.900.00-1091856.06%
BABA240119P001400002022-01-05 9:48AM EST140.0040.8638.5047.50-4.19-9.30%1038456.31%
BABA240119P001450002021-12-29 12:03PM EST145.0051.2542.0051.000.00-51,48956.31%
BABA240119P001500002022-01-04 11:39AM EST150.0051.1045.0054.450.00-22,92356.13%
BABA240119P001550002021-12-30 10:56AM EST155.0053.8848.5057.950.00-21,10155.92%
BABA240119P001600002022-01-05 12:49PM EST160.0055.0052.9558.45-4.16-7.03%13,96051.48%
BABA240119P001650002021-12-30 2:55PM EST165.0058.6355.5063.450.00-31,87653.18%
BABA240119P001700002021-12-30 11:10AM EST170.0065.0059.5068.450.00-63,02154.79%
BABA240119P001750002022-01-05 12:02PM EST175.0065.0063.5072.85-3.52-5.14%15755.49%
BABA240119P001800002022-01-05 3:16PM EST180.0070.0067.5076.75-3.95-5.34%1514855.43%
BABA240119P001850002022-01-03 11:07AM EST185.0075.0071.5081.000.00-11,51655.79%
BABA240119P001900002022-01-03 10:23AM EST190.0080.5075.5085.000.00-842655.73%
BABA240119P001950002022-01-05 10:23AM EST195.0086.0079.5089.00-2.95-3.32%23355.61%
BABA240119P002000002022-01-04 11:46AM EST200.0090.0084.0093.000.00-12,66455.43%
BABA240119P002100002022-01-04 10:15AM EST210.00100.5192.50101.500.00-462655.60%
BABA240119P002200002022-01-04 9:53AM EST220.00107.00101.00110.500.00-891,11156.29%
BABA240119P002300002021-12-29 12:08PM EST230.00123.50110.00119.500.00-51,26256.81%
BABA240119P002350002021-12-03 11:20AM EST235.00128.29116.50124.500.00-15514451.79%
BABA240119P002400002021-12-20 12:28PM EST240.00125.02119.00128.500.00-11357.18%
BABA240119P002450002021-12-30 10:25AM EST245.00130.87123.50133.000.00-21157.31%
BABA240119P002500002022-01-04 10:15AM EST250.00134.99128.00137.500.00-410550.00%
BABA240119P002550002021-12-02 12:50PM EST255.00136.25135.00143.000.00-8952.81%
BABA240119P002600002021-12-28 12:24PM EST260.00146.58137.50147.000.00-14450.73%
BABA240119P002650002021-12-30 9:46AM EST265.00152.00142.00151.500.00-51450.63%
BABA240119P002700002021-12-07 3:28PM EST270.00148.00147.00156.500.00-4991,00151.35%
BABA240119P002750002021-11-22 9:54AM EST275.00143.26154.00163.500.00-71155.40%
BABA240119P002800002021-11-22 10:33AM EST280.00147.18160.00168.500.00-1156.90%
BABA240119P002850002021-12-14 10:32AM EST285.00160.99161.00170.500.00-1251.65%
BABA240119P002900002021-12-31 11:50AM EST290.00172.70166.00175.500.00-1152.30%
BABA240119P002950002021-12-07 1:13PM EST295.00172.15171.00177.700.00-21850.34%
BABA240119P003000002022-01-05 10:43AM EST300.00175.00175.00181.70-9.00-4.89%24955.24%
BABA240119P003050002021-11-22 3:48PM EST305.00170.77184.00193.000.00-505058.93%
BABA240119P003100002022-01-04 10:29AM EST310.00193.00185.50195.000.00-18153.82%