Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.99-0.89 (-1.19%)
At close: 04:00PM EST
74.14 +0.15 (+0.21%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117C000050002023-12-01 11:20AM EST5.0067.7566.7571.30-11.41-14.41%2148100.78%
BABA250117C000100002022-11-25 12:18PM EST10.0067.0975.1579.850.00-560.00%
BABA250117C000150002023-07-20 10:29AM EST15.0078.5072.7076.350.00-340.00%
BABA250117C000200002023-12-01 11:09AM EST20.0053.8553.4056.05-1.16-2.11%61177.93%
BABA250117C000250002023-12-01 11:08AM EST25.0048.4548.5051.25-2.05-4.06%21,04368.24%
BABA250117C000300002023-12-01 2:37PM EST30.0044.5043.5546.50-1.80-3.89%7868560.03%
BABA250117C000350002023-12-01 2:27PM EST35.0040.0039.1541.80-0.60-1.48%2010156.15%
BABA250117C000400002023-12-01 1:22PM EST40.0036.0035.5036.55-0.73-1.99%3217552.54%
BABA250117C000450002023-12-01 1:22PM EST45.0031.2531.3032.10-1.25-3.85%18347751.81%
BABA250117C000500002023-12-01 2:26PM EST50.0027.8027.6029.00-0.65-2.28%17161650.28%
BABA250117C000550002023-12-01 1:30PM EST55.0023.5523.9024.30-0.80-3.29%318546.81%
BABA250117C000600002023-12-01 2:59PM EST60.0020.6520.5020.75-0.44-2.09%4372544.64%
BABA250117C000650002023-12-01 12:13PM EST65.0016.9817.4017.75-0.91-5.09%1765743.68%
BABA250117C000700002023-12-01 3:40PM EST70.0014.7514.6515.10-0.70-4.53%671,33842.94%
BABA250117C000750002023-12-01 3:59PM EST75.0012.4511.6512.55-0.55-4.23%26880241.60%
BABA250117C000800002023-12-01 3:43PM EST80.0010.5510.2510.55-0.27-2.50%85812,42941.16%
BABA250117C000850002023-12-01 3:52PM EST85.008.658.509.05-0.31-3.46%695,55041.49%
BABA250117C000900002023-12-01 3:59PM EST90.007.256.957.40-0.20-2.68%2277,40440.58%
BABA250117C000950002023-12-01 3:27PM EST95.006.005.806.20-0.15-2.44%522,49040.44%
BABA250117C001000002023-12-01 3:29PM EST100.005.055.005.20-0.25-4.72%34110,41240.38%
BABA250117C001050002023-12-01 2:07PM EST105.004.174.054.35-0.18-4.14%284,95740.29%
BABA250117C001100002023-12-01 3:29PM EST110.003.583.453.70-0.17-4.53%6947,25040.47%
BABA250117C001150002023-12-01 1:14PM EST115.002.952.843.15-0.20-6.35%222,75140.64%
BABA250117C001200002023-12-01 1:39PM EST120.002.622.492.69-0.18-6.43%1501,82640.81%
BABA250117C001250002023-12-01 2:40PM EST125.002.202.132.30-0.08-3.51%2658,91240.97%
BABA250117C001300002023-12-01 3:32PM EST130.001.851.852.01-0.07-3.65%232,57441.35%
BABA250117C001350002023-12-01 12:28PM EST135.001.601.421.72-0.08-4.76%8121,19441.44%
BABA250117C001400002023-12-01 12:30PM EST140.001.381.381.52-0.04-2.82%12120,88241.85%
BABA250117C001450002023-12-01 12:18PM EST145.001.161.151.33-0.04-3.33%1036542.11%
BABA250117C001500002023-12-01 2:14PM EST150.001.051.011.15+0.01+0.96%335,83142.22%
BABA250117C001550002023-12-01 3:24PM EST155.000.930.901.02+0.01+1.09%51,02142.54%
BABA250117C001600002023-12-01 12:24PM EST160.000.770.770.97-0.04-4.94%4715,33943.42%
BABA250117C001650002023-12-01 12:40PM EST165.000.710.690.78-0.01-1.39%151,28442.85%
BABA250117C001700002023-12-01 3:19PM EST170.000.650.620.76+0.01+1.56%371,28643.82%
BABA250117C001750002023-11-30 2:40PM EST175.000.530.550.65-0.05-8.62%872343.73%
BABA250117C001800002023-12-01 2:42PM EST180.000.510.500.64-0.06-10.53%1092,74544.68%
BABA250117C001850002023-12-01 2:59PM EST185.000.500.420.67-0.02-3.85%1733346.07%
BABA250117C001900002023-12-01 10:22AM EST190.000.460.390.83-0.02-4.17%215548.90%
BABA250117C001950002023-12-01 10:21AM EST195.000.410.310.84+0.05+13.89%215150.00%
BABA250117C002000002023-12-01 3:47PM EST200.000.360.340.47+0.02+5.88%3288,51146.27%
BABA250117C002100002023-12-01 2:18PM EST210.000.360.240.69-0.04-10.00%679251.07%
BABA250117C002200002023-12-01 1:56PM EST220.000.240.210.41-0.03-11.11%3292,27348.66%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117P000050002023-10-10 1:43PM EST5.000.030.000.090.00-100312103.91%
BABA250117P000100002023-11-28 12:04PM EST10.000.030.010.050.00-3938672.66%
BABA250117P000150002023-11-24 9:30AM EST15.000.080.000.130.00-18063.48%
BABA250117P000200002023-12-01 3:49PM EST20.000.110.110.30+0.06+120.00%33761.52%
BABA250117P000250002023-11-29 9:30AM EST25.000.240.200.25-0.01-4.00%164752.34%
BABA250117P000300002023-12-01 11:51AM EST30.000.360.320.39+0.01+2.86%5022048.68%
BABA250117P000350002023-12-01 9:48AM EST35.000.610.330.61+0.05+8.93%58645.12%
BABA250117P000400002023-12-01 1:03PM EST40.000.950.941.00+0.05+5.56%73,38242.90%
BABA250117P000450002023-12-01 2:02PM EST45.001.501.451.53+0.12+8.70%4867740.70%
BABA250117P000500002023-12-01 3:23PM EST50.002.252.172.32+0.15+7.14%1462,20339.12%
BABA250117P000550002023-11-30 2:49PM EST55.003.203.253.400.00-4031,70637.82%
BABA250117P000600002023-12-01 3:16PM EST60.004.654.554.70+0.20+4.49%1954,00636.26%
BABA250117P000650002023-12-01 1:06PM EST65.006.456.256.50+0.40+6.61%1463,68535.47%
BABA250117P000700002023-12-01 3:31PM EST70.008.408.358.65+0.18+2.19%3615,76234.67%
BABA250117P000750002023-12-01 10:32AM EST75.0011.0010.8011.10+0.54+5.16%176,54433.69%
BABA250117P000800002023-12-01 1:52PM EST80.0013.8013.1514.40+0.47+3.53%166,89534.31%
BABA250117P000850002023-12-01 2:10PM EST85.0016.9515.7017.45+0.36+2.17%43,38833.11%
BABA250117P000900002023-12-01 3:56PM EST90.0020.1520.2521.00+0.06+0.30%2016,62532.55%
BABA250117P000950002023-12-01 9:30AM EST95.0024.5823.8024.95+0.98+4.15%24,73032.50%
BABA250117P001000002023-11-29 1:36PM EST100.0028.7028.1028.65+1.35+4.94%33,13430.55%
BABA250117P001050002023-12-01 10:47AM EST105.0034.1032.4533.65+2.10+6.56%11,33833.37%
BABA250117P001100002023-11-28 10:01AM EST110.0037.8036.7537.55+1.75+4.85%21,01230.48%
BABA250117P001150002023-11-29 3:59PM EST115.0041.2341.7043.000.00-211,77135.19%
BABA250117P001200002023-12-01 2:07PM EST120.0047.5046.4547.75+1.27+2.75%2075635.99%
BABA250117P001250002023-11-17 3:53PM EST125.0048.1250.7053.100.00-536539.94%
BABA250117P001300002023-11-30 10:56AM EST130.0057.0455.2557.70+1.09+1.95%252,41139.58%
BABA250117P001350002023-12-01 3:46PM EST135.0061.6561.0063.20+1.65+2.75%1078444.25%
BABA250117P001400002023-11-09 11:56AM EST140.0056.3066.1568.300.00-1046.55%
BABA250117P001450002023-10-27 12:33PM EST145.0062.5265.9068.900.00-110.00%
BABA250117P001500002023-11-20 11:25AM EST150.0071.7375.8077.500.00-1044.85%
BABA250117P001550002023-10-26 9:52AM EST155.0071.8376.0579.500.00-1300.00%
BABA250117P001600002023-11-17 1:00PM EST160.0082.2084.9088.200.00-2252.19%
BABA250117P001650002023-07-31 2:46PM EST165.0064.1069.8571.750.00-110.00%
BABA250117P001700002023-10-30 10:25AM EST170.0086.4793.9096.950.00-1045.80%
BABA250117P001750002023-09-06 11:40AM EST175.0080.6087.8591.000.00-100.00%
BABA250117P001800002023-11-30 9:40AM EST180.00106.30104.40108.950.00-1761.73%
BABA250117P001850002023-10-27 11:57AM EST185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 9:29AM EST190.00108.50101.10105.900.00-100.00%
BABA250117P002000002023-06-28 12:36PM EST200.00115.0098.30100.950.00-200.00%
BABA250117P002100002023-10-27 11:56AM EST210.00126.87129.95132.800.00-100.00%
BABA250117P002200002023-11-29 9:30AM EST220.00145.22144.90148.400.00-3352.47%