Singapore markets closed

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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000100002023-02-01 2:07PM EST10.00102.6095.50100.000.00-12139.80%
BABA240621C000150002022-12-02 2:47PM EST15.0076.9872.9577.500.00-420.00%
BABA240621C000200002022-12-06 9:43AM EST20.0071.9583.5088.100.00-627101.37%
BABA240621C000250002023-01-04 2:42PM EST25.0081.5381.7086.150.00-265097.45%
BABA240621C000300002023-01-18 10:15AM EST30.0087.2377.0581.500.00-116588.82%
BABA240621C000350002022-12-02 2:43PM EST35.0060.3256.3058.650.00-16650.00%
BABA240621C000400002022-12-02 2:42PM EST40.0056.2952.3555.100.00-8130.00%
BABA240621C000450002023-01-13 11:12AM EST45.0074.3064.3567.100.00-29171.58%
BABA240621C000500002023-02-01 10:29AM EST50.0065.5560.6063.150.00-15070.01%
BABA240621C000550002023-01-06 10:20AM EST55.0058.0056.8558.700.00-13666.88%
BABA240621C000600002023-02-01 12:33PM EST60.0057.5453.0554.350.00-120663.78%
BABA240621C000650002023-01-20 12:23PM EST65.0063.0248.6550.750.00-19960.87%
BABA240621C000700002023-02-03 11:09AM EST70.0046.7745.2547.10-3.35-6.68%18159.37%
BABA240621C000750002023-02-03 12:08PM EST75.0042.8542.5043.35-5.75-11.83%205158.36%
BABA240621C000800002023-02-02 11:55AM EST80.0040.4039.2540.000.00-331556.85%
BABA240621C000850002023-02-01 3:05PM EST85.0041.5535.7537.150.00-366455.38%
BABA240621C000900002023-02-03 2:23PM EST90.0032.3532.8534.00-3.07-8.67%11,44454.01%
BABA240621C000950002023-02-03 3:28PM EST95.0030.7929.8531.35-1.93-5.90%317952.84%
BABA240621C001000002023-02-03 11:22AM EST100.0028.7327.3028.95-1.27-4.23%21,96452.16%
BABA240621C001050002023-02-02 2:39PM EST105.0027.8525.5026.200.00-2121051.60%
BABA240621C001100002023-02-03 1:31PM EST110.0023.5022.4024.15-2.32-8.99%2955350.15%
BABA240621C001150002023-02-03 10:23AM EST115.0021.9020.9022.85-0.79-3.48%11,77050.84%
BABA240621C001200002023-02-03 3:57PM EST120.0021.1519.3521.00-0.25-1.17%331950.65%
BABA240621C001250002023-02-03 2:09PM EST125.0017.8316.6519.15-1.71-8.75%1817451.56%
BABA240621C001300002023-02-03 9:36AM EST130.0017.0015.6517.55-1.95-10.29%11,51051.10%
BABA240621C001350002023-01-30 10:06AM EST135.0017.9714.0015.450.00-214749.41%
BABA240621C001400002023-02-03 3:36PM EST140.0013.4012.7515.25-1.60-10.67%241351.36%
BABA240621C001450002023-02-03 3:11PM EST145.0012.2111.9513.75-0.69-5.35%11,03250.49%
BABA240621C001500002023-02-03 3:13PM EST150.0011.2510.8512.15-1.25-10.00%252,77649.22%
BABA240621C001550002023-01-31 3:33PM EST155.0011.209.0012.250.00-2839151.35%
BABA240621C001600002023-02-03 1:04PM EST160.008.008.0011.35-3.10-27.93%1040751.25%
BABA240621C001650002023-02-03 10:35AM EST165.008.537.0010.50-0.85-9.06%826051.11%
BABA240621C001700002023-01-31 1:13PM EST170.008.507.309.700.00-1114650.95%
BABA240621C001750002023-02-02 9:52AM EST175.007.705.509.000.00-538250.88%
BABA240621C001800002023-02-02 11:40AM EST180.006.905.808.400.00-196550.93%
BABA240621C001850002023-01-30 3:24PM EST185.007.035.007.900.00-418551.11%
BABA240621C001900002023-02-02 3:45PM EST190.005.854.907.400.00-51,02951.19%
BABA240621C001950002023-02-03 11:07AM EST195.004.504.506.95-1.00-18.18%128251.30%
BABA240621C002000002023-02-03 11:07AM EST200.004.004.506.30-1.45-26.61%12,39750.80%
BABA240621C002050002023-02-02 1:52PM EST205.004.943.506.200.00-1112651.68%
BABA240621C002100002023-02-02 9:40AM EST210.004.553.505.850.00-23,13351.82%
BABA240621C002200002023-02-01 3:21PM EST220.003.503.104.950.00-220551.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000050002023-02-01 3:00PM EST5.000.080.000.250.00-15117.77%
BABA240621P000100002023-01-23 12:31PM EST10.000.150.000.550.00-11,00099.95%
BABA240621P000150002023-01-30 12:42PM EST15.000.090.021.220.00-46394.58%
BABA240621P000200002023-02-02 12:46PM EST20.000.260.091.420.00-1783.59%
BABA240621P000250002023-02-02 3:06PM EST25.000.300.190.510.00-231563.14%
BABA240621P000300002023-01-30 12:43PM EST30.000.490.450.720.00-47060.69%
BABA240621P000350002023-02-03 2:44PM EST35.000.660.400.75+0.09+15.79%153253.56%
BABA240621P000400002023-02-02 10:33AM EST40.001.100.401.500.00-110752.69%
BABA240621P000450002023-01-27 12:32PM EST45.001.161.023.250.00-30155357.26%
BABA240621P000500002023-02-03 1:35PM EST50.001.751.652.29-0.02-1.13%211750.10%
BABA240621P000550002023-02-03 11:00AM EST55.002.352.023.70+0.12+5.38%242454.35%
BABA240621P000600002023-02-03 3:44PM EST60.003.152.953.35+0.13+4.30%53,88147.02%
BABA240621P000650002023-01-30 10:31AM EST65.003.753.705.350.00-184450.00%
BABA240621P000700002023-02-03 3:39PM EST70.005.154.906.20+0.20+4.04%471,41447.55%
BABA240621P000750002023-02-02 2:42PM EST75.006.206.157.850.00-3361247.37%
BABA240621P000800002023-02-02 1:43PM EST80.007.407.558.950.00-443945.09%
BABA240621P000850002023-01-26 10:37AM EST85.007.439.259.950.00-1418142.35%
BABA240621P000900002023-02-03 3:40PM EST90.0011.4510.9012.60+0.45+4.09%413,19943.38%
BABA240621P000950002023-02-03 1:22PM EST95.0013.3513.1514.70+0.55+4.30%255042.57%
BABA240621P001000002023-02-01 3:31PM EST100.0013.3015.3015.900.00-222339.45%
BABA240621P001050002023-02-02 11:19AM EST105.0017.3017.1519.500.00-173541.11%
BABA240621P001100002023-02-03 1:05PM EST110.0020.4519.6022.10+0.46+2.30%121,50840.25%
BABA240621P001150002023-02-02 12:13PM EST115.0022.8423.4025.050.00-21,48139.77%
BABA240621P001200002023-02-03 10:55AM EST120.0025.8025.2528.50-0.06-0.23%168239.94%
BABA240621P001250002023-01-31 10:17AM EST125.0027.7028.9031.000.00-2321937.88%
BABA240621P001300002023-02-01 10:25AM EST130.0030.0031.1535.350.00-191639.26%
BABA240621P001350002023-01-27 9:53AM EST135.0029.8134.6538.850.00-2621938.64%
BABA240621P001400002023-01-27 11:09AM EST140.0033.4038.5042.500.00-32816838.03%
BABA240621P001450002023-01-27 10:25AM EST145.0036.6543.3045.400.00-235535.41%
BABA240621P001500002023-01-31 3:40PM EST150.0045.4546.9549.500.00-1011435.17%
BABA240621P001550002023-01-27 10:14AM EST155.0043.3751.7553.400.00-49134.14%
BABA240621P001600002023-01-27 9:55AM EST160.0047.3955.0558.450.00-42535.91%
BABA240621P001650002023-01-26 12:42PM EST165.0050.3059.9062.650.00-1335.22%
BABA240621P001700002023-01-24 1:47PM EST170.0055.4063.9567.350.00-101535.77%
BABA240621P001750002023-01-09 9:35AM EST175.0068.1769.0071.200.00-1233.35%
BABA240621P001800002022-12-23 11:12AM EST180.0094.3063.1565.050.00-1280.00%
BABA240621P001850002023-01-27 9:53AM EST185.0068.1178.0581.100.00-2835.43%
BABA240621P001900002023-01-30 1:21PM EST190.0078.4183.1585.950.00-2235.99%
BABA240621P001950002023-01-06 2:26PM EST195.0089.5087.7090.550.00-21135.42%
BABA240621P002000002023-01-30 9:55AM EST200.0088.6793.2095.750.00-13437.32%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-2098.93%
BABA240621P002100002023-01-30 9:55AM EST210.0098.37102.10105.650.00-1138.87%
BABA240621P002200002023-01-11 3:54PM EST220.00105.23111.00116.000.00--042.25%