Singapore Markets close in 5 hrs 39 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.68-2.35 (-2.03%)
At close: 04:02PM EDT
115.00 +1.32 (+1.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119C000400002022-01-05 2:42PM EDT40.0088.4085.0093.00+6.20+7.54%417134.86%
BABA240119C000500002022-01-03 2:57PM EDT50.0078.2073.5082.500.00-614105.48%
BABA240119C000550002022-01-03 11:18AM EDT55.0070.7569.5078.500.00-12799.48%
BABA240119C000600002022-01-04 10:31AM EDT60.0068.0065.5075.000.00-26694.79%
BABA240119C000650002022-01-03 11:39AM EDT65.0065.0062.5071.500.00-115491.94%
BABA240119C000700002022-01-05 11:22AM EDT70.0066.0159.0067.50+2.51+3.95%346187.63%
BABA240119C000750002021-12-31 11:26AM EDT75.0058.0055.5064.500.00-520884.88%
BABA240119C000800002022-01-05 4:20PM EDT80.0057.0653.0061.00-1.84-3.12%1226482.75%
BABA240119C000850002022-01-04 12:52PM EDT85.0051.7949.0058.000.00-116479.34%
BABA240119C000900002022-01-05 4:00PM EDT90.0051.3150.0057.00+4.42+9.43%539984.09%
BABA240119C000950002022-01-05 2:24PM EDT95.0049.8443.8052.50+4.34+9.54%111976.31%
BABA240119C001000002022-01-05 4:58PM EDT100.0046.9043.7548.90+2.90+6.59%721,44676.43%
BABA240119C001050002022-01-05 12:08PM EDT105.0045.7538.0047.00+2.25+5.17%115272.24%
BABA240119C001100002022-01-05 3:59PM EDT110.0040.5133.5040.65+1.08+2.74%5447664.98%
BABA240119C001150002022-01-05 1:07PM EDT115.0041.0033.5042.50+5.00+13.89%370570.09%
BABA240119C001200002022-01-05 4:53PM EDT120.0036.9535.5037.10+0.95+2.64%1362,34569.88%
BABA240119C001250002022-01-05 4:10PM EDT125.0034.0031.5538.00+1.30+3.98%6288869.84%
BABA240119C001300002022-01-05 4:50PM EDT130.0031.9231.0034.50+0.92+2.97%5561,20768.74%
BABA240119C001350002022-01-05 2:21PM EDT135.0031.0528.4033.50+2.99+10.66%21,10767.94%
BABA240119C001400002022-01-05 3:01PM EDT140.0030.0026.0033.00+5.00+20.00%121,12967.66%
BABA240119C001450002022-01-05 4:21PM EDT145.0027.5023.5530.90+2.60+10.44%1054765.79%
BABA240119C001500002022-01-05 4:36PM EDT150.0025.4023.5525.00+1.40+5.83%512,51062.64%
BABA240119C001550002022-01-05 12:21PM EDT155.0026.8522.0025.00+5.19+23.96%157963.23%
BABA240119C001600002022-01-05 2:26PM EDT160.0020.6019.0025.00-0.40-1.90%42,93862.43%
BABA240119C001650002022-01-05 10:46AM EDT165.0022.9518.0024.00+2.72+13.45%140762.41%
BABA240119C001700002022-01-05 4:18PM EDT170.0019.8018.0024.00+0.80+4.21%794264.08%
BABA240119C001750002022-01-05 4:20PM EDT175.0018.9718.0020.00+0.47+2.54%2943762.10%
BABA240119C001800002022-01-05 4:15PM EDT180.0019.0013.0020.00+1.80+10.47%257859.09%
BABA240119C001850002022-01-05 11:17AM EDT185.0017.9515.7520.95+1.45+8.79%115063.89%
BABA240119C001900002022-01-05 10:42AM EDT190.0016.2515.0018.00+1.65+11.30%633161.90%
BABA240119C001950002022-01-05 4:12PM EDT195.0015.9814.8017.90+3.38+26.83%235162.94%
BABA240119C002000002022-01-05 4:40PM EDT200.0014.0613.5014.60+1.06+8.15%7614,54059.90%
BABA240119C002100002022-01-05 4:12PM EDT210.0012.5010.4514.60+0.70+5.93%2028959.31%
BABA240119C002200002022-01-05 3:56PM EDT220.0011.009.2513.00+0.05+0.46%3838058.69%
BABA240119C002300002022-01-05 12:17PM EDT230.0010.509.4012.30+1.16+12.42%11,04160.14%
BABA240119C002350002022-01-05 3:36PM EDT235.009.159.0010.50-0.60-6.15%16558.78%
BABA240119C002400002022-01-05 10:30AM EDT240.009.008.0010.50+0.58+6.89%118258.62%
BABA240119C002450002022-01-05 4:52PM EDT245.008.477.359.20+0.47+5.88%58857.32%
BABA240119C002500002022-01-05 4:36PM EDT250.007.757.359.20+0.72+10.24%282,63658.18%
BABA240119C002550002021-12-31 4:30PM EDT255.007.185.509.200.00-34856.84%
BABA240119C002600002022-01-04 1:20PM EDT260.006.805.509.200.00-425557.64%
BABA240119C002650002021-12-13 12:53PM EDT265.007.614.509.200.00-1057.19%
BABA240119C002700002022-01-03 11:09AM EDT270.005.954.209.200.00-113857.57%
BABA240119C002750002022-01-05 4:53PM EDT275.006.594.209.20+0.09+1.38%109058.31%
BABA240119C002800002022-01-05 2:29PM EDT280.005.905.208.40+1.80+43.90%113259.28%
BABA240119C002850002022-01-05 1:47PM EDT285.005.504.808.40+0.19+3.58%119859.47%
BABA240119C002900002022-01-04 4:53PM EDT290.005.604.008.400.00-18759.11%
BABA240119C002950002021-12-31 2:53PM EDT295.004.903.708.250.00-9312859.17%
BABA240119C003000002022-01-05 4:52PM EDT300.004.904.155.30+0.20+4.26%545,98056.24%
BABA240119C003050002022-01-05 12:52PM EDT305.005.093.705.30+0.98+23.84%2221256.18%
BABA240119C003100002022-01-05 4:08PM EDT310.003.953.955.05+0.02+0.51%1172,95156.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119P000400002022-01-05 12:54PM EDT40.003.012.603.85+0.22+7.89%27033270.69%
BABA240119P000500002021-12-20 12:12PM EDT50.005.502.605.500.00-14561.72%
BABA240119P000550002021-12-31 11:08AM EDT55.005.502.609.100.00-1163.66%
BABA240119P000600002022-01-05 1:01PM EDT60.006.005.509.10-0.03-0.50%201,48363.07%
BABA240119P000650002022-01-05 3:56PM EDT65.007.605.509.20-1.61-17.48%21559357.33%
BABA240119P000700002022-01-05 11:03AM EDT70.008.508.8010.15-0.40-4.49%11,59858.39%
BABA240119P000750002022-01-03 3:42PM EDT75.0010.508.5015.150.00-10515259.34%
BABA240119P000800002022-01-05 4:04PM EDT80.0011.0010.5012.50-0.90-7.56%618452.91%
BABA240119P000850002021-12-30 1:09PM EDT85.0014.0011.9018.000.00-215955.90%
BABA240119P000900002022-01-05 4:00PM EDT90.0015.3113.0018.10-0.14-0.91%344451.78%
BABA240119P000950002022-01-04 4:26PM EDT95.0017.6515.4522.500.00-29541953.73%
BABA240119P001000002022-01-05 2:12PM EDT100.0020.0020.3520.70-0.50-2.44%741,78651.38%
BABA240119P001050002022-01-04 4:25PM EDT105.0022.5518.5027.750.00-3229850.96%
BABA240119P001100002022-01-05 4:53PM EDT110.0025.1521.0030.20-0.85-3.27%1034450.06%
BABA240119P001150002022-01-04 11:55AM EDT115.0028.8323.0031.000.00-160654.36%
BABA240119P001200002022-01-05 4:01PM EDT120.0030.8026.5035.50-0.37-1.19%1470256.64%
BABA240119P001250002022-01-05 12:46PM EDT125.0032.1529.5038.40-2.65-7.61%240455.77%
BABA240119P001300002022-01-05 4:50PM EDT130.0037.0232.0038.90+1.16+3.23%5654,03650.46%
BABA240119P001350002022-01-04 4:26PM EDT135.0038.9435.5043.900.00-1091853.01%
BABA240119P001400002022-01-05 10:48AM EDT140.0040.8638.5047.50-4.19-9.30%1038452.91%
BABA240119P001450002021-12-29 1:03PM EDT145.0051.2542.0051.000.00-51,48952.48%
BABA240119P001500002022-01-04 12:39PM EDT150.0051.1045.0054.450.00-22,92351.80%
BABA240119P001550002021-12-30 11:56AM EDT155.0053.8848.5057.950.00-21,10151.07%
BABA240119P001600002022-01-05 1:49PM EDT160.0055.0052.9558.45-4.16-7.03%13,96044.68%
BABA240119P001650002021-12-30 3:55PM EDT165.0058.6355.5063.450.00-31,87646.38%
BABA240119P001700002021-12-30 12:10PM EDT170.0065.0059.5068.450.00-63,02147.99%
BABA240119P001750002022-01-05 1:02PM EDT175.0065.0063.5072.85-3.52-5.14%15748.37%
BABA240119P001800002022-01-05 4:16PM EDT180.0070.0067.5076.75-3.95-5.34%1514847.68%
BABA240119P001850002022-01-03 12:07PM EDT185.0075.0071.5081.000.00-11,51647.55%
BABA240119P001900002022-01-03 11:23AM EDT190.0080.5075.5085.000.00-842646.79%
BABA240119P001950002022-01-05 11:23AM EDT195.0086.0079.5089.00-2.95-3.32%23345.88%
BABA240119P002000002022-01-04 12:46PM EDT200.0090.0084.0093.000.00-12,66444.80%
BABA240119P002100002022-01-04 11:15AM EDT210.00100.5192.50101.500.00-462643.32%
BABA240119P002200002022-01-04 10:53AM EDT220.00107.00101.00110.500.00-891,11142.58%
BABA240119P002300002021-12-29 1:08PM EDT230.00123.50110.00119.500.00-51,26241.34%
BABA240119P002350002021-12-03 12:20PM EDT235.00128.29116.50124.500.00-15514442.18%
BABA240119P002400002021-12-20 1:28PM EDT240.00125.02119.00128.500.00-11339.37%
BABA240119P002450002021-12-30 11:25AM EDT245.00130.87123.50133.000.00-21138.00%
BABA240119P002500002022-01-04 11:15AM EDT250.00134.99128.00137.500.00-410536.17%
BABA240119P002550002021-12-02 1:50PM EDT255.00136.25135.00143.000.00-8939.42%
BABA240119P002600002021-12-28 1:24PM EDT260.00146.58137.50147.000.00-14434.20%
BABA240119P002650002021-12-30 10:46AM EDT265.00152.00142.00151.500.00-51429.35%
BABA240119P002700002021-12-07 4:28PM EDT270.00148.00147.00156.500.00-4991,00129.88%
BABA240119P002750002021-11-22 10:54AM EDT275.00143.26154.00163.500.00-71144.32%
BABA240119P002800002021-11-22 11:33AM EDT280.00147.18160.00168.500.00-1144.97%
BABA240119P002850002021-12-14 11:32AM EDT285.00160.99161.00170.500.00-120.00%
BABA240119P002900002021-12-31 12:50PM EDT290.00172.70166.00175.500.00-110.00%
BABA240119P002950002021-12-07 2:13PM EDT295.00172.15171.00177.700.00-2180.00%
BABA240119P003000002022-01-05 11:43AM EDT300.00175.00175.00181.70-9.00-4.89%2490.00%
BABA240119P003050002021-11-22 4:48PM EDT305.00170.77184.00193.000.00-505045.61%
BABA240119P003100002022-01-04 11:29AM EDT310.00193.00185.50195.000.00-1810.00%