Singapore markets close in 1 hour 8 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.33-3.41 (-3.11%)
At close: 04:01PM EST
106.40 +0.07 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119C000050002023-02-03 3:59PM EST5.00101.750.000.000.00-36000.00%
BABA240119C000100002023-02-03 3:33PM EST10.0096.900.000.000.00-2000.00%
BABA240119C000200002023-01-05 3:52PM EST20.0086.4786.1589.050.00-35112.50%
BABA240119C000250002023-02-03 3:24PM EST25.0082.650.000.000.00-1000.00%
BABA240119C000300002023-01-09 3:16PM EST30.0083.000.000.000.00-100.00%
BABA240119C000350002023-01-19 10:30AM EST35.0083.520.000.000.00-100.00%
BABA240119C000400002023-01-27 10:37AM EST40.0080.000.000.000.00-600.00%
BABA240119C000450002023-01-05 2:36PM EST45.0064.3063.2065.800.00-2747277.34%
BABA240119C000500002023-02-03 1:20PM EST50.0060.000.000.000.00-400.00%
BABA240119C000550002023-01-23 2:38PM EST55.0068.000.000.000.00-600.00%
BABA240119C000600002023-02-02 2:40PM EST60.0054.000.000.000.00-700.00%
BABA240119C000650002023-02-03 3:26PM EST65.0047.580.000.000.00-1000.00%
BABA240119C000700002023-02-03 3:26PM EST70.0043.700.000.000.00-300.00%
BABA240119C000750002023-02-02 3:14PM EST75.0042.320.000.000.00-800.00%
BABA240119C000800002023-02-03 3:34PM EST80.0036.110.000.000.00-1700.00%
BABA240119C000850002023-02-03 2:35PM EST85.0032.940.000.000.00-1200.00%
BABA240119C000900002023-02-03 3:44PM EST90.0029.680.000.000.00-400.00%
BABA240119C000950002023-02-03 3:02PM EST95.0026.750.000.000.00-2600.00%
BABA240119C001000002023-02-03 3:07PM EST100.0024.000.000.000.00-1900.00%
BABA240119C001050002023-02-03 3:54PM EST105.0021.500.000.000.00-21600.00%
BABA240119C001100002023-02-03 3:59PM EST110.0019.300.000.000.00-11100.78%
BABA240119C001150002023-02-03 3:29PM EST115.0017.380.000.000.00-10301.56%
BABA240119C001200002023-02-03 3:55PM EST120.0015.270.000.000.00-36903.13%
BABA240119C001250002023-02-03 3:55PM EST125.0013.520.000.000.00-25003.13%
BABA240119C001300002023-02-03 3:44PM EST130.0012.070.000.000.00-12906.25%
BABA240119C001350002023-02-03 3:58PM EST135.0010.700.000.000.00-11906.25%
BABA240119C001400002023-02-03 1:34PM EST140.009.300.000.000.00-12506.25%
BABA240119C001450002023-02-03 1:55PM EST145.008.300.000.000.00-806.25%
BABA240119C001500002023-02-03 3:28PM EST150.007.400.000.000.00-26306.25%
BABA240119C001550002023-02-03 3:40PM EST155.006.550.000.000.00-6106.25%
BABA240119C001600002023-02-03 2:29PM EST160.005.800.000.000.00-23606.25%
BABA240119C001650002023-02-03 1:08PM EST165.005.200.000.000.00-312012.50%
BABA240119C001700002023-02-03 3:50PM EST170.004.600.000.000.00-573012.50%
BABA240119C001750002023-02-03 1:47PM EST175.004.000.000.000.00-37012.50%
BABA240119C001800002023-02-03 3:15PM EST180.003.650.000.000.00-124012.50%
BABA240119C001850002023-02-03 11:04AM EST185.003.350.000.000.00-2012.50%
BABA240119C001900002023-02-03 2:37PM EST190.002.930.000.000.00-452012.50%
BABA240119C001950002023-02-03 10:27AM EST195.002.810.000.000.00-1012.50%
BABA240119C002000002023-02-03 3:59PM EST200.002.370.000.000.00-1,069012.50%
BABA240119C002100002023-02-03 1:24PM EST210.001.900.000.000.00-5012.50%
BABA240119C002200002023-02-03 11:39AM EST220.001.700.000.000.00-4012.50%
BABA240119C002300002023-02-03 1:05PM EST230.001.380.000.000.00-16012.50%
BABA240119C002350002023-02-03 9:54AM EST235.001.350.000.000.00-10012.50%
BABA240119C002400002023-02-02 12:23PM EST240.001.300.000.000.00-58012.50%
BABA240119C002450002023-02-01 2:56PM EST245.001.240.000.000.00-1012.50%
BABA240119C002500002023-02-03 10:06AM EST250.001.100.000.000.00-21012.50%
BABA240119C002550002023-02-03 11:00AM EST255.000.980.000.000.00-2012.50%
BABA240119C002600002023-02-01 9:48AM EST260.001.010.000.000.00-10012.50%
BABA240119C002650002023-02-02 10:43AM EST265.000.800.000.000.00-2025.00%
BABA240119C002700002023-02-02 3:23PM EST270.000.930.000.000.00-2025.00%
BABA240119C002750002023-02-03 12:06PM EST275.000.800.000.000.00-2025.00%
BABA240119C002800002023-01-30 1:11PM EST280.000.750.000.000.00-16025.00%
BABA240119C002850002023-01-27 1:24PM EST285.000.870.000.000.00-37025.00%
BABA240119C002900002023-01-31 3:58PM EST290.000.600.000.000.00-4025.00%
BABA240119C002950002023-02-02 9:59AM EST295.000.630.000.000.00-1025.00%
BABA240119C003000002023-02-03 11:25AM EST300.000.500.000.000.00-3025.00%
BABA240119C003050002023-02-01 12:02PM EST305.000.480.000.000.00-6025.00%
BABA240119C003100002023-02-03 1:26PM EST310.000.530.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240119P000050002023-01-04 3:38PM EST5.000.030.000.040.00-13114.06%
BABA240119P000100002023-02-02 3:40PM EST10.000.050.000.000.00-11050.00%
BABA240119P000150002023-01-10 11:12AM EST15.000.130.000.000.00-10050.00%
BABA240119P000200002023-01-30 11:42AM EST20.000.100.000.000.00-2025.00%
BABA240119P000250002023-01-27 9:32AM EST25.000.230.000.000.00-1025.00%
BABA240119P000300002023-01-31 2:43PM EST30.000.320.000.000.00-2025.00%
BABA240119P000350002023-01-30 11:43AM EST35.000.420.000.000.00-2025.00%
BABA240119P000400002023-02-03 12:22PM EST40.000.630.000.000.00-1025.00%
BABA240119P000450002023-01-30 11:44AM EST45.000.850.000.000.00-2025.00%
BABA240119P000500002023-02-03 3:52PM EST50.001.230.000.000.00-8012.50%
BABA240119P000550002023-02-03 3:57PM EST55.001.710.000.000.00-21012.50%
BABA240119P000600002023-02-03 2:28PM EST60.002.260.000.000.00-3012.50%
BABA240119P000650002023-02-03 2:30PM EST65.003.000.000.000.00-160012.50%
BABA240119P000700002023-02-03 3:48PM EST70.003.950.000.000.00-506012.50%
BABA240119P000750002023-02-03 1:34PM EST75.004.900.000.000.00-206.25%
BABA240119P000800002023-02-03 2:03PM EST80.006.200.000.000.00-76206.25%
BABA240119P000850002023-02-03 1:37PM EST85.007.550.000.000.00-13306.25%
BABA240119P000900002023-02-03 3:57PM EST90.009.400.000.000.00-24603.13%
BABA240119P000950002023-02-03 3:41PM EST95.0011.300.000.000.00-1,22103.13%
BABA240119P001000002023-02-03 3:58PM EST100.0013.350.000.000.00-5901.56%
BABA240119P001050002023-02-03 3:15PM EST105.0015.850.000.000.00-8600.39%
BABA240119P001100002023-02-03 2:30PM EST110.0018.400.000.000.00-14500.00%
BABA240119P001150002023-02-03 3:54PM EST115.0021.200.000.000.00-10600.00%
BABA240119P001200002023-02-03 2:24PM EST120.0024.200.000.000.00-5700.00%
BABA240119P001250002023-02-02 10:34AM EST125.0025.760.000.000.00-100.00%
BABA240119P001300002023-02-03 3:40PM EST130.0030.980.000.000.00-15100.00%
BABA240119P001350002023-02-03 3:26PM EST135.0034.460.000.000.00-900.00%
BABA240119P001400002023-02-03 3:56PM EST140.0038.450.000.000.00-2500.00%
BABA240119P001450002023-02-02 1:39PM EST145.0040.220.000.000.00-14200.00%
BABA240119P001500002023-02-02 1:54PM EST150.0044.000.000.000.00-11300.00%
BABA240119P001550002023-01-30 1:29PM EST155.0046.300.000.000.00-200.00%
BABA240119P001600002023-01-30 1:40PM EST160.0050.770.000.000.00-400.00%
BABA240119P001650002023-02-02 2:17PM EST165.0057.320.000.000.00-1000.00%
BABA240119P001700002023-02-02 2:16PM EST170.0061.850.000.000.00-400.00%
BABA240119P001750002023-02-02 2:15PM EST175.0066.370.000.000.00-400.00%
BABA240119P001800002023-02-03 1:31PM EST180.0074.030.000.000.00-1000.00%
BABA240119P001850002023-02-03 2:00PM EST185.0079.000.000.000.00-200.00%
BABA240119P001900002023-01-31 3:30PM EST190.0079.870.000.000.00-3200.00%
BABA240119P001950002023-02-02 2:36PM EST195.0086.000.000.000.00-200.00%
BABA240119P002000002023-02-03 10:11AM EST200.0093.300.000.000.00-100.00%
BABA240119P002100002023-01-18 1:18PM EST210.0096.850.000.000.00-22500.00%
BABA240119P002200002023-02-03 3:31PM EST220.00113.600.000.000.00-1800.00%
BABA240119P002300002023-02-03 3:31PM EST230.00123.610.000.000.00-4500.00%
BABA240119P002350002023-01-25 12:31PM EST235.00115.750.000.000.00-200.00%
BABA240119P002400002023-01-17 10:31AM EST240.00124.490.000.000.00-2400.00%
BABA240119P002450002023-02-03 3:29PM EST245.00138.500.000.000.00-700.00%
BABA240119P002500002022-10-24 2:30PM EST250.00186.92169.90173.500.00-240130.93%
BABA240119P002550002023-02-03 3:33PM EST255.00148.600.000.000.00-1200.00%
BABA240119P002600002023-02-03 9:30AM EST260.00151.600.000.000.00-100.00%
BABA240119P002650002023-02-03 3:33PM EST265.00158.600.000.000.00-2400.00%
BABA240119P002700002023-02-03 3:32PM EST270.00163.600.000.000.00-1700.00%
BABA240119P002750002023-01-23 1:30PM EST275.00155.190.000.000.00-200.00%
BABA240119P002800002023-01-23 1:38PM EST280.00160.290.000.000.00-1200.00%
BABA240119P002850002023-01-04 2:09PM EST285.00181.16177.55180.600.00-58060.46%
BABA240119P002900002023-01-04 1:34PM EST290.00186.39182.40185.300.00-4159.27%
BABA240119P002950002023-01-23 2:51PM EST295.00176.080.000.000.00-400.00%
BABA240119P003000002023-01-23 3:16PM EST300.00180.720.000.000.00-600.00%
BABA240119P003050002023-01-04 1:10PM EST305.00200.84197.35200.500.00-68062.77%
BABA240119P003100002023-01-05 1:51PM EST310.00204.52202.40205.400.00-2062.79%