Singapore markets open in 2 hours 26 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.91+0.11 (+0.14%)
At close: 04:02PM EDT
78.93 +0.02 (+0.03%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000250002022-09-26 1:59PM EDT25.0057.2056.3560.00+0.09+0.16%26641990.67%
BABA240621C000300002022-09-26 11:46AM EDT30.0053.7951.0056.00-9.14-14.52%26812479.96%
BABA240621C000350002022-09-14 1:42PM EDT35.0058.8147.4552.000.00-226276.25%
BABA240621C000400002022-09-21 2:05PM EDT40.0048.0043.9047.550.00-11171.23%
BABA240621C000450002022-09-14 1:44PM EDT45.0051.4840.5544.100.00-208468.99%
BABA240621C000500002022-09-23 11:29AM EDT50.0038.6336.0041.000.00-14864.72%
BABA240621C000550002022-09-21 9:31AM EDT55.0040.5034.2538.000.00-1365.51%
BABA240621C000600002022-09-26 1:06PM EDT60.0032.1331.0034.70-9.97-23.68%25662.62%
BABA240621C000650002022-09-14 1:35PM EDT65.0037.2528.2031.900.00-29160.97%
BABA240621C000700002022-09-26 2:53PM EDT70.0027.5025.4529.35-2.50-8.33%72459.40%
BABA240621C000750002022-09-20 10:02AM EDT75.0030.8923.3526.900.00-1858.51%
BABA240621C000800002022-09-26 1:55PM EDT80.0022.6321.1025.00+0.78+3.57%813157.78%
BABA240621C000850002022-09-26 11:45AM EDT85.0020.7218.2522.75-0.03-0.14%25250855.54%
BABA240621C000900002022-09-26 11:45AM EDT90.0018.8018.5520.45+0.75+4.16%1034156.84%
BABA240621C000950002022-09-26 3:06PM EDT95.0017.0014.8019.05+0.73+4.49%2522253.97%
BABA240621C001000002022-09-26 2:41PM EDT100.0015.4213.0017.55+0.47+3.14%1863053.09%
BABA240621C001050002022-09-23 1:48PM EDT105.0013.6611.7015.700.00-5315752.13%
BABA240621C001100002022-09-23 10:54AM EDT110.0013.2910.7515.100.00-1007152.84%
BABA240621C001150002022-09-23 11:16AM EDT115.0011.6011.1013.700.00-20222153.96%
BABA240621C001200002022-09-23 11:07AM EDT120.0010.559.6512.150.00-713952.47%
BABA240621C001250002022-09-26 12:34PM EDT125.0010.008.5011.80+0.30+3.09%29252.63%
BABA240621C001300002022-09-26 3:37PM EDT130.009.007.3511.25-0.08-0.88%491,08252.37%
BABA240621C001350002022-09-26 12:29PM EDT135.008.256.2010.40-2.89-25.94%26851.53%
BABA240621C001400002022-09-22 11:40AM EDT140.007.936.459.75-0.12-1.49%120652.67%
BABA240621C001450002022-09-21 12:54PM EDT145.007.805.209.150.00-124851.70%
BABA240621C001500002022-09-26 2:39PM EDT150.006.275.958.65-0.18-2.79%291753.54%
BABA240621C001550002022-09-21 10:06AM EDT155.006.893.858.000.00-104550.95%
BABA240621C001600002022-09-23 1:49PM EDT160.005.943.607.60+0.44+8.00%135651.28%
BABA240621C001650002022-09-26 12:44PM EDT165.005.704.607.00+0.95+20.00%23653.16%
BABA240621C001700002022-09-21 12:41PM EDT170.005.402.236.700.00-103650.04%
BABA240621C001750002022-09-23 11:03AM EDT175.004.203.106.300.00-17851.98%
BABA240621C001800002022-09-23 10:47AM EDT180.004.003.205.900.00-1115752.56%
BABA240621C001850002022-09-13 2:12PM EDT185.005.401.315.800.00-113957.73%
BABA240621C001900002022-09-26 3:10PM EDT190.003.401.825.45-1.30-27.66%23951.29%
BABA240621C001950002022-09-21 2:39PM EDT195.003.850.915.050.00-325757.31%
BABA240621C002000002022-09-26 12:50PM EDT200.003.000.724.45+0.10+3.45%31,15656.19%
BABA240621C002050002022-09-22 9:54AM EDT205.003.101.414.700.00-51351.71%
BABA240621C002100002022-09-23 1:13PM EDT210.002.902.154.350.00-160453.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000250002022-09-26 3:06PM EDT25.001.030.811.17+0.01+0.98%1025258.72%
BABA240621P000300002022-09-23 10:05AM EDT30.001.540.922.680.00-15358.57%
BABA240621P000350002022-09-23 10:07AM EDT35.002.241.832.890.00-11654.69%
BABA240621P000400002022-09-23 10:08AM EDT40.003.101.444.450.00-12850.81%
BABA240621P000450002022-09-22 2:31PM EDT45.003.953.954.600.00-2350.51%
BABA240621P000500002022-09-23 11:21AM EDT50.005.454.156.150.00-432051.34%
BABA240621P000550002022-09-22 2:29PM EDT55.006.786.008.700.00-610953.35%
BABA240621P000600002022-09-22 2:27PM EDT60.007.687.3010.300.00-69451.12%
BABA240621P000650002022-09-22 2:27PM EDT65.009.548.7012.400.00-884250.00%
BABA240621P000700002022-09-26 9:58AM EDT70.0012.6011.3014.45+0.05+0.40%154248.27%
BABA240621P000750002022-09-23 12:36PM EDT75.0015.4113.5516.750.00-53946.79%
BABA240621P000800002022-09-26 9:32AM EDT80.0018.0016.2018.85-0.03-0.17%228844.42%
BABA240621P000850002022-09-22 12:58PM EDT85.0020.0218.0021.850.00-51143.89%
BABA240621P000900002022-09-22 2:31PM EDT90.0022.9822.4525.200.00-42,93943.77%
BABA240621P000950002022-09-22 11:29AM EDT95.0025.7324.6028.750.00-251843.73%
BABA240621P001000002022-09-22 12:08PM EDT100.0029.6327.5032.500.00-28243.81%
BABA240621P001050002022-09-22 2:29PM EDT105.0032.6531.4535.750.00-655742.33%
BABA240621P001100002022-09-22 2:29PM EDT110.0036.3735.1539.350.00-1224441.35%
BABA240621P001150002022-09-22 2:26PM EDT115.0040.8139.0043.400.00-81,05941.19%
BABA240621P001200002022-09-23 11:11AM EDT120.0044.9443.3047.300.00-13440.34%
BABA240621P001250002022-09-23 9:31AM EDT125.0049.2947.9551.000.00-12038.55%
BABA240621P001300002022-09-26 9:51AM EDT130.0053.2052.0556.50+0.86+1.64%11241.82%
BABA240621P001350002022-09-22 12:08PM EDT135.0057.3756.5060.500.00-222640.45%
BABA240621P001400002022-09-23 3:26PM EDT140.0063.8060.9565.000.00-1840.38%
BABA240621P001450002022-09-20 2:30PM EDT145.0061.4965.4070.000.00-21641.85%
BABA240621P001500002022-09-23 3:36PM EDT150.0072.9469.7573.650.00-34438.23%
BABA240621P001550002022-09-23 10:07AM EDT155.0077.0074.5078.750.00-29939.91%
BABA240621P001600002022-09-26 12:09PM EDT160.0081.2679.4583.20+2.19+2.77%3838.75%
BABA240621P001650002022-09-23 9:42AM EDT165.0086.1584.0588.400.00-402040.78%
BABA240621P001700002022-09-26 10:52AM EDT170.0090.5289.1092.85+9.24+11.37%13339.27%
BABA240621P001750002022-09-23 9:52AM EDT175.0095.6293.5098.500.00-13443.38%
BABA240621P001800002022-09-23 11:45AM EDT180.00101.5098.50103.500.00-253944.41%
BABA240621P001850002022-09-23 3:27PM EDT185.00106.00103.50107.800.00-13741.96%
BABA240621P001900002022-09-21 1:13PM EDT190.00107.87108.50113.500.00-5046.34%
BABA240621P001950002022-09-26 1:17PM EDT195.00116.46113.50118.50+7.62+7.00%2047.25%
BABA240621P002000002022-09-26 12:09PM EDT200.00120.72118.50123.50+6.46+5.65%2048.15%
BABA240621P002050002022-09-20 2:32PM EDT205.00120.49123.50128.500.00-2049.00%
BABA240621P002100002022-09-15 11:40AM EDT210.00120.28128.50133.500.00-2049.84%