Singapore Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.80-1.91 (-2.37%)
At close: 04:00PM EDT
79.81 +1.01 (+1.28%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119C000250002022-08-10 2:27PM EDT25.0069.9571.5074.00+1.40+2.04%41,482255.01%
BABA240119C000300002022-08-02 3:33PM EDT30.0066.1565.7568.250.00-196103198.14%
BABA240119C000350002022-08-02 3:54PM EDT35.0061.6562.2566.100.00-13973184.42%
BABA240119C000400002022-08-09 12:21PM EDT40.0054.5056.9060.400.00-12,364155.62%
BABA240119C000450002022-08-10 11:48AM EDT45.0052.7852.6056.10+1.48+2.88%50377139.86%
BABA240119C000500002022-08-10 1:26PM EDT50.0049.3847.9051.35+1.78+3.74%307,647124.52%
BABA240119C000550002022-08-11 1:13PM EDT55.0048.0045.6048.85-2.10-4.19%2133121.30%
BABA240119C000600002022-08-11 1:14PM EDT60.0044.4542.8545.00+3.60+8.81%2423114.36%
BABA240119C000650002022-08-10 1:37PM EDT65.0039.1039.8541.75+1.50+3.99%1295108.51%
BABA240119C000700002022-08-11 1:49PM EDT70.0038.2435.9539.85+3.19+9.10%4751103.69%
BABA240119C000750002022-08-11 10:23AM EDT75.0035.9734.0036.80+4.65+14.85%3883100.31%
BABA240119C000800002022-08-11 10:18AM EDT80.0033.8529.6532.30+5.30+18.56%221,17190.76%
BABA240119C000850002022-08-11 1:49PM EDT85.0029.5228.5030.40+3.07+11.61%481690.47%
BABA240119C000900002022-08-11 2:33PM EDT90.0026.2224.9527.80+2.02+8.35%451,66085.31%
BABA240119C000950002022-08-11 1:49PM EDT95.0025.3922.8025.20+3.34+15.15%61,30182.16%
BABA240119C001000002022-08-11 1:01PM EDT100.0023.0021.3523.50+3.00+15.00%1287,20581.14%
BABA240119C001050002022-08-11 1:02PM EDT105.0020.7019.5021.60+2.00+10.70%551,80279.07%
BABA240119C001100002022-08-11 2:36PM EDT110.0018.7518.4519.90+2.21+13.36%174,47178.21%
BABA240119C001150002022-08-10 12:15PM EDT115.0016.2015.7018.30+0.80+5.19%31,82674.94%
BABA240119C001200002022-08-11 12:35PM EDT120.0015.9015.5016.05+1.85+13.17%154,65774.12%
BABA240119C001250002022-08-11 12:13PM EDT125.0014.4614.1514.60+1.71+13.41%61,60972.61%
BABA240119C001300002022-08-11 1:49PM EDT130.0013.3312.1513.40+1.63+13.93%103,43170.36%
BABA240119C001350002022-08-11 12:17PM EDT135.0012.2011.9012.65+1.70+16.19%3032,16971.04%
BABA240119C001400002022-08-11 2:07PM EDT140.0011.0510.4011.75+1.35+13.92%491,72969.55%
BABA240119C001450002022-08-11 12:30PM EDT145.0010.6510.0511.30+1.85+21.02%591870.25%
BABA240119C001500002022-08-11 12:48PM EDT150.009.459.209.60+1.25+15.24%556,41268.19%
BABA240119C001550002022-08-11 11:14AM EDT155.008.808.358.85+1.30+17.33%21,18467.39%
BABA240119C001600002022-08-11 12:53PM EDT160.008.137.758.35+1.28+18.69%64,51567.23%
BABA240119C001650002022-08-11 11:56AM EDT165.007.317.157.45+0.99+15.66%1098866.30%
BABA240119C001700002022-08-11 1:49PM EDT170.006.936.656.90+1.13+19.48%173,08665.96%
BABA240119C001750002022-08-11 1:48PM EDT175.006.355.956.55+1.00+18.69%164365.50%
BABA240119C001800002022-08-11 10:25AM EDT180.006.005.606.25+1.00+20.00%31,71165.64%
BABA240119C001850002022-08-10 9:30AM EDT185.004.505.206.30-0.20-4.26%175266.25%
BABA240119C001900002022-08-10 2:01PM EDT190.004.454.755.20+0.30+7.23%591564.51%
BABA240119C001950002022-08-11 10:00AM EDT195.004.754.454.70+0.80+20.25%41,20564.07%
BABA240119C002000002022-08-11 12:40PM EDT200.004.204.154.35+0.60+16.67%54920,51263.82%
BABA240119C002100002022-08-11 9:55AM EDT210.003.803.553.75+0.60+18.75%1206,66163.25%
BABA240119C002200002022-08-11 10:11AM EDT220.003.353.103.30+0.62+22.71%482863.04%
BABA240119C002300002022-08-10 12:23PM EDT230.002.432.422.92+0.08+3.40%291,91462.09%
BABA240119C002350002022-08-10 11:01AM EDT235.002.152.412.91-0.06-2.71%120962.87%
BABA240119C002400002022-08-11 11:03AM EDT240.002.502.402.91+0.45+21.95%11,29963.65%
BABA240119C002450002022-08-11 11:53AM EDT245.002.252.022.65+0.05+2.27%315562.63%
BABA240119C002500002022-08-11 2:06PM EDT250.002.191.822.63+0.34+18.38%225,75862.74%
BABA240119C002550002022-08-05 2:49PM EDT255.001.851.782.640.00-152763.39%
BABA240119C002600002022-08-10 12:21PM EDT260.001.701.372.27+0.10+6.25%752861.61%
BABA240119C002650002022-08-10 12:23PM EDT265.001.611.462.36+0.01+0.62%6621662.90%
BABA240119C002700002022-08-10 10:36AM EDT270.001.371.312.65-0.08-5.52%2717464.04%
BABA240119C002750002022-08-10 12:23PM EDT275.001.461.141.86+0.04+2.82%317061.30%
BABA240119C002800002022-08-08 10:49AM EDT280.001.301.231.770.00-11,61961.94%
BABA240119C002850002022-08-11 9:46AM EDT285.001.501.061.72+0.23+18.11%11,39161.69%
BABA240119C002900002022-08-10 1:13PM EDT290.001.181.161.67-0.12-9.23%132262.49%
BABA240119C002950002022-08-05 9:39AM EDT295.001.301.011.540.00-9329661.91%
BABA240119C003000002022-08-11 2:38PM EDT300.001.291.201.40+0.22+20.56%65,63762.70%
BABA240119C003050002022-08-10 2:05PM EDT305.001.100.991.470.00-671962.65%
BABA240119C003100002022-08-11 1:02PM EDT310.001.111.011.17+0.09+8.82%133,63461.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119P000250002022-08-10 3:57PM EDT25.000.740.680.73+0.06+8.82%827262.50%
BABA240119P000300002022-08-11 10:10AM EDT30.001.050.861.24-0.05-4.55%121158.40%
BABA240119P000350002022-08-05 12:29PM EDT35.001.601.321.690.00-4419755.01%
BABA240119P000400002022-08-09 3:24PM EDT40.002.201.932.400.00-41,67652.66%
BABA240119P000450002022-08-04 12:22PM EDT45.002.952.782.880.00-438049.87%
BABA240119P000500002022-08-10 10:14AM EDT50.004.003.403.80+0.05+1.27%1085547.58%
BABA240119P000550002022-08-11 10:46AM EDT55.004.904.704.90-0.30-5.77%2295545.45%
BABA240119P000600002022-08-11 11:50AM EDT60.006.005.906.45-0.49-7.55%12,72744.40%
BABA240119P000650002022-08-10 9:54AM EDT65.008.057.358.200.00-11,10343.20%
BABA240119P000700002022-08-10 12:07PM EDT70.009.458.959.20-0.30-3.08%671,56938.92%
BABA240119P000750002022-08-11 10:19AM EDT75.0010.1010.6011.15-1.43-12.40%13,30837.10%
BABA240119P000800002022-08-11 2:35PM EDT80.0012.8012.5513.05-1.00-7.25%64,55934.46%
BABA240119P000850002022-08-11 12:38PM EDT85.0014.9014.9016.50-1.30-8.02%131,86035.39%
BABA240119P000900002022-08-11 11:04AM EDT90.0017.2517.3017.90-1.55-8.24%203,67129.80%
BABA240119P000950002022-08-11 1:45PM EDT95.0020.0519.8520.25-1.35-6.31%284,67125.73%
BABA240119P001000002022-08-11 9:45AM EDT100.0022.6821.3523.05-1.77-7.24%13,37021.19%
BABA240119P001050002022-08-11 1:23PM EDT105.0025.5524.9026.50-1.55-5.72%11,43315.04%
BABA240119P001100002022-08-04 12:10PM EDT110.0028.5027.7030.450.00-101,4700.00%
BABA240119P001150002022-08-08 10:49AM EDT115.0034.6031.8532.650.00-19900.00%
BABA240119P001200002022-08-10 3:44PM EDT120.0036.9535.5537.60-0.85-2.25%22,3340.00%
BABA240119P001250002022-08-10 3:35PM EDT125.0040.7039.2539.75-0.90-2.16%27800.00%
BABA240119P001300002022-08-10 10:44AM EDT130.0045.3042.5543.60-0.48-1.05%14,8720.00%
BABA240119P001350002022-08-11 9:46AM EDT135.0046.8245.6047.50-1.83-3.76%11,5540.00%
BABA240119P001400002022-08-10 2:46PM EDT140.0052.8050.1053.15-0.50-0.94%265940.00%
BABA240119P001450002022-08-10 2:44PM EDT145.0056.9053.2055.60-1.94-3.30%52,1890.00%
BABA240119P001500002022-08-10 12:37PM EDT150.0061.3658.7060.05-0.38-0.62%13,8160.00%
BABA240119P001550002022-08-10 9:37AM EDT155.0066.9563.3564.25+6.00+9.84%11,4110.00%
BABA240119P001600002022-08-10 10:38AM EDT160.0070.6466.7570.90-1.01-1.41%16,2090.00%
BABA240119P001650002022-08-09 11:37AM EDT165.0075.6070.9575.150.00-22,0900.00%
BABA240119P001700002022-08-10 10:37AM EDT170.0080.3474.7079.95+0.17+0.21%13,9140.00%
BABA240119P001750002022-08-09 12:08PM EDT175.0084.9579.3084.300.00-42570.00%
BABA240119P001800002022-08-11 10:19AM EDT180.0083.3985.6587.30-6.61-7.34%103580.00%
BABA240119P001850002022-08-04 1:22PM EDT185.0088.8990.5091.650.00-51,5970.00%
BABA240119P001900002022-08-11 1:48PM EDT190.0095.5394.0098.45-2.83-2.88%116710.00%
BABA240119P001950002022-08-01 9:37AM EDT195.00106.5299.30102.400.00-2590.00%
BABA240119P002000002022-08-11 1:48PM EDT200.00105.20105.15105.70-3.60-3.31%92,7130.00%
BABA240119P002100002022-08-11 9:57AM EDT210.00114.00112.70115.95+1.50+1.33%36890.00%
BABA240119P002200002022-08-10 3:18PM EDT220.00127.50124.15127.40+5.50+4.51%14240.00%
BABA240119P002300002022-08-10 3:20PM EDT230.00137.50131.55139.10-1.10-0.79%43430.00%
BABA240119P002350002022-08-09 3:27PM EDT235.00143.50136.40144.200.00-410.00%
BABA240119P002400002022-08-04 10:16AM EDT240.00144.05141.25149.400.00-36800.00%
BABA240119P002450002022-08-09 3:11PM EDT245.00153.60146.10154.500.00-680.00%
BABA240119P002500002022-07-27 2:54PM EDT250.00151.90150.95159.700.00-400.00%
BABA240119P002550002022-08-10 3:15PM EDT255.00162.50155.80164.80-1.20-0.73%14130.00%
BABA240119P002600002022-08-04 11:14AM EDT260.00162.37160.65169.900.00-200.00%
BABA240119P002650002022-08-09 3:16PM EDT265.00173.70165.55175.000.00-19240.00%
BABA240119P002700002022-08-09 3:17PM EDT270.00178.70170.50180.000.00-10170.00%
BABA240119P002750002021-11-22 10:54AM EDT275.00143.26154.00163.500.00-7110.00%
BABA240119P002800002022-08-10 10:48AM EDT280.00189.09180.05190.00+189.09+7.42%210.00%
BABA240119P002850002021-12-14 11:32AM EDT285.00160.99161.00170.500.00-120.00%
BABA240119P002900002022-07-11 10:53AM EDT290.00179.55195.75199.750.00-100.00%
BABA240119P002950002021-12-07 2:13PM EDT295.00172.15171.00177.700.00-2180.00%
BABA240119P003000002022-08-11 11:34AM EDT300.00204.55200.50210.50-2.95-1.42%550.00%
BABA240119P003050002022-07-15 10:03AM EDT305.00205.63205.50215.500.00-5000.00%
BABA240119P003100002022-08-11 9:38AM EDT310.00215.00210.50220.00-1.75-0.81%120.00%