Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.41-1.07 (-1.13%)
At close: 04:00PM EDT
93.85 +0.44 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220603C000450002022-05-03 9:38AM EDT45.0057.5047.5550.200.00-10305.86%
BABA220603C000500002022-05-20 1:38PM EDT50.0035.5742.2545.200.00-3436248.05%
BABA220603C000550002022-05-03 10:49AM EDT55.0045.0037.3540.300.00-152226.17%
BABA220603C000600002022-05-27 10:30AM EDT60.0032.4132.7535.30-2.06-5.98%160210.94%
BABA220603C000650002022-05-27 12:37PM EDT65.0028.4027.9530.15+5.55+24.29%214180.86%
BABA220603C000700002022-05-27 2:46PM EDT70.0023.2021.7025.05-1.79-7.16%768197.17%
BABA220603C000750002022-05-27 2:13PM EDT75.0018.2618.2519.20-0.24-1.30%28152102.73%
BABA220603C000760002022-05-26 1:56PM EDT76.0018.8115.9519.250.00-113987.89%
BABA220603C000770002022-05-27 2:51PM EDT77.0016.3015.3017.25+8.45+107.64%5188119.53%
BABA220603C000780002022-05-27 2:28PM EDT78.0015.2114.0516.15-0.94-5.82%2124109.47%
BABA220603C000790002022-05-27 10:00AM EDT79.0013.4513.1016.00+3.66+37.39%1017669.73%
BABA220603C000800002022-05-27 2:21PM EDT80.0013.4013.4014.55-1.30-8.84%2430990.63%
BABA220603C000810002022-05-27 3:34PM EDT81.0012.0112.3013.40-2.24-15.72%1618579.49%
BABA220603C000820002022-05-27 3:06PM EDT82.0011.5210.6512.40-1.43-11.04%2421554.69%
BABA220603C000830002022-05-27 3:47PM EDT83.0010.0910.5511.15-1.81-15.21%3052569.14%
BABA220603C000840002022-05-27 3:32PM EDT84.009.309.6010.00-1.30-12.26%2134861.72%
BABA220603C000850002022-05-27 3:59PM EDT85.008.888.709.10-1.72-16.23%41956960.64%
BABA220603C000860002022-05-27 3:33PM EDT86.007.477.708.30-1.95-20.70%7429458.79%
BABA220603C000870002022-05-27 3:43PM EDT87.006.606.907.40-1.75-20.96%12839357.81%
BABA220603C000880002022-05-27 3:46PM EDT88.005.806.256.50-1.97-25.35%5634957.96%
BABA220603C000890002022-05-27 3:57PM EDT89.005.445.405.75-1.66-23.38%10027456.45%
BABA220603C000900002022-05-27 3:59PM EDT90.004.854.755.00-1.50-23.62%95399356.30%
BABA220603C000910002022-05-27 3:58PM EDT91.004.104.104.35-1.50-26.79%30072556.15%
BABA220603C000920002022-05-27 3:59PM EDT92.003.603.503.75-1.40-28.00%2,45629155.96%
BABA220603C000930002022-05-27 3:59PM EDT93.003.103.003.20-1.30-29.55%1,9962,21556.15%
BABA220603C000940002022-05-27 3:59PM EDT94.002.622.542.67-1.22-31.77%2,67231555.86%
BABA220603C000950002022-05-27 3:59PM EDT95.002.202.162.24-1.10-33.33%7,2715,05056.25%
BABA220603C000960002022-05-27 3:59PM EDT96.001.821.771.90-1.06-36.81%2,2341,20956.40%
BABA220603C000970002022-05-27 3:59PM EDT97.001.531.501.57-0.82-34.89%1,01631356.93%
BABA220603C000980002022-05-27 3:59PM EDT98.001.241.231.29-0.83-40.10%4,29655657.06%
BABA220603C000990002022-05-27 3:59PM EDT99.001.030.981.07-0.72-41.14%53946657.13%
BABA220603C001000002022-05-27 3:59PM EDT100.000.840.840.86-0.57-40.43%10,3926,93557.86%
BABA220603C001010002022-05-27 3:58PM EDT101.000.670.640.75-0.52-43.70%82239258.30%
BABA220603C001020002022-05-27 3:59PM EDT102.000.600.580.60-0.42-41.18%73726959.57%
BABA220603C001030002022-05-27 3:58PM EDT103.000.450.450.51-0.39-46.43%44334560.01%
BABA220603C001040002022-05-27 3:59PM EDT104.000.400.380.41-0.33-45.21%41734960.64%
BABA220603C001050002022-05-27 3:58PM EDT105.000.310.340.35-0.27-46.55%1,1671,29862.31%
BABA220603C001060002022-05-27 3:58PM EDT106.000.270.250.31-0.20-42.55%32611162.70%
BABA220603C001070002022-05-27 3:58PM EDT107.000.230.220.26-0.13-36.11%30012263.97%
BABA220603C001080002022-05-27 3:59PM EDT108.000.200.190.22-0.12-37.50%17213565.04%
BABA220603C001090002022-05-27 3:53PM EDT109.000.150.160.20-0.12-44.44%7431566.50%
BABA220603C001100002022-05-27 3:59PM EDT110.000.150.150.17-0.08-34.78%5585,77667.97%
BABA220603C001150002022-05-27 3:59PM EDT115.000.090.070.11+0.01+12.50%2841,18575.00%
BABA220603C001200002022-05-27 3:59PM EDT120.000.060.050.060.00-7551,79781.64%
BABA220603C001250002022-05-27 3:38PM EDT125.000.040.030.080.00-6171,56592.58%
BABA220603C001300002022-05-27 2:54PM EDT130.000.020.020.06-0.01-33.33%2725299.22%
BABA220603C001350002022-05-27 3:21PM EDT135.000.020.020.03-0.01-33.33%68203103.13%
BABA220603C001400002022-05-27 11:56AM EDT140.000.020.000.030.00-6142106.25%
BABA220603C001450002022-05-27 11:37AM EDT145.000.030.000.02+0.01+50.00%682109.38%
BABA220603C001500002022-05-26 3:09PM EDT150.000.020.010.020.00-2109121.88%
BABA220603C001550002022-05-26 3:40PM EDT155.000.030.010.020.00-128129.69%
BABA220603C001600002022-05-26 3:12PM EDT160.000.020.000.020.00-282131.25%
BABA220603C001650002022-05-13 12:55PM EDT165.000.080.000.100.00-12162.11%
BABA220603C001700002022-05-27 9:36AM EDT170.000.010.000.10-0.01-50.00%128169.53%
BABA220603C001750002022-05-12 10:35AM EDT175.000.070.000.020.00-27150.00%
BABA220603C001800002022-05-27 9:39AM EDT180.000.010.000.020.00-61246156.25%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220603P000450002022-05-26 3:56PM EDT45.000.010.000.010.00-3633175.00%
BABA220603P000500002022-05-27 10:44AM EDT50.000.020.000.01+0.01+100.00%26905150.00%
BABA220603P000550002022-05-27 11:05AM EDT55.000.010.000.08-0.01-50.00%30139157.81%
BABA220603P000600002022-05-27 3:37PM EDT60.000.010.000.02-0.02-66.67%82595115.63%
BABA220603P000650002022-05-27 3:08PM EDT65.000.020.010.05-0.03-60.00%77922108.59%
BABA220603P000700002022-05-27 3:50PM EDT70.000.020.020.06-0.07-77.78%1791,25691.41%
BABA220603P000750002022-05-27 3:56PM EDT75.000.060.060.11-0.13-68.42%8173,05780.47%
BABA220603P000760002022-05-27 2:44PM EDT76.000.080.070.12-0.14-63.64%4634577.54%
BABA220603P000770002022-05-27 3:44PM EDT77.000.090.090.11-0.17-65.38%12241274.02%
BABA220603P000780002022-05-27 3:28PM EDT78.000.120.100.24-0.17-58.62%27873376.95%
BABA220603P000790002022-05-27 3:59PM EDT79.000.140.110.22-0.23-62.16%48144172.07%
BABA220603P000800002022-05-27 3:59PM EDT80.000.160.120.18-0.24-60.00%1,1881,71166.41%
BABA220603P000810002022-05-27 3:56PM EDT81.000.200.190.24-0.25-55.56%12457566.80%
BABA220603P000820002022-05-27 3:59PM EDT82.000.250.240.29-0.29-53.70%3131,23365.33%
BABA220603P000830002022-05-27 3:58PM EDT83.000.310.300.34-0.33-51.56%54927563.48%
BABA220603P000840002022-05-27 3:59PM EDT84.000.390.380.44-0.35-47.30%22573862.60%
BABA220603P000850002022-05-27 3:59PM EDT85.000.490.470.52-0.36-42.35%1,68667860.84%
BABA220603P000860002022-05-27 3:57PM EDT86.000.570.590.65-0.46-44.66%55832159.77%
BABA220603P000870002022-05-27 3:59PM EDT87.000.760.740.80-0.45-37.19%67434058.69%
BABA220603P000880002022-05-27 3:58PM EDT88.000.930.901.00-0.50-34.97%95124857.57%
BABA220603P000890002022-05-27 3:58PM EDT89.001.151.121.20-0.53-31.55%39737756.30%
BABA220603P000900002022-05-27 3:59PM EDT90.001.471.421.50-0.42-22.22%2,9552,56656.20%
BABA220603P000910002022-05-27 3:58PM EDT91.001.831.731.84-0.42-18.67%59814555.52%
BABA220603P000920002022-05-27 3:58PM EDT92.002.232.132.26-0.38-14.56%1,82134855.57%
BABA220603P000930002022-05-27 3:59PM EDT93.002.612.592.71-0.34-11.53%1,5224,35155.37%
BABA220603P000940002022-05-27 3:58PM EDT94.003.173.053.25-0.28-8.12%1,42886154.98%
BABA220603P000950002022-05-27 3:58PM EDT95.003.753.653.85-0.20-5.06%4022,46255.47%
BABA220603P000960002022-05-27 3:20PM EDT96.004.554.254.50-0.10-2.15%795655.42%
BABA220603P000970002022-05-27 3:27PM EDT97.005.404.955.20+0.30+5.88%5511355.86%
BABA220603P000980002022-05-27 3:42PM EDT98.006.275.705.95+0.32+5.38%67756.49%
BABA220603P000990002022-05-27 3:15PM EDT99.006.656.456.75+0.25+3.91%1518856.79%
BABA220603P001000002022-05-27 3:58PM EDT100.007.457.257.55+0.35+4.93%10925056.79%
BABA220603P001010002022-05-27 12:32PM EDT101.008.207.958.50-0.60-6.82%225356.49%
BABA220603P001020002022-05-27 3:02PM EDT102.009.258.809.45+1.05+12.80%1063657.72%
BABA220603P001030002022-05-27 3:34PM EDT103.0010.519.6010.45+1.16+12.41%191058.30%
BABA220603P001040002022-05-27 2:01PM EDT104.0011.259.8512.35+0.25+2.27%5565.23%
BABA220603P001050002022-05-27 3:01PM EDT105.0012.0511.0512.90+0.85+7.59%194064.06%
BABA220603P001060002022-05-27 3:50PM EDT106.0013.4311.7013.15+1.66+14.10%4575.05%
BABA220603P001070002022-05-27 12:03PM EDT107.0013.0113.3014.00-3.94-23.24%110472.66%
BABA220603P001080002022-05-27 12:00PM EDT108.0013.8613.6016.50+0.15+1.09%11678.52%
BABA220603P001090002022-05-27 12:30PM EDT109.0015.6915.0517.10-2.84-15.33%51583.20%
BABA220603P001100002022-05-27 3:31PM EDT110.0017.1916.0017.95+1.84+11.99%79081.93%
BABA220603P001150002022-05-27 3:34PM EDT115.0022.3020.7521.95-10.12-31.22%174596.68%
BABA220603P001200002022-05-27 3:45PM EDT120.0027.2025.3028.10+1.58+6.17%1488990.23%
BABA220603P001250002022-05-27 12:08PM EDT125.0030.8629.8032.25-11.31-26.82%119142.68%
BABA220603P001300002022-05-27 12:08PM EDT130.0035.9034.7537.50-3.40-8.65%17168.75%
BABA220603P001350002022-05-24 3:48PM EDT135.0052.3739.7542.250.00-83169.73%
BABA220603P001400002022-05-10 3:26PM EDT140.0055.6344.8047.350.00-301187.70%
BABA220603P001450002022-05-24 9:53AM EDT145.0061.1951.1052.450.00-31155.08%
BABA220603P001500002022-05-19 1:55PM EDT150.0061.4554.7557.250.00-40205.08%
BABA220603P001600002022-05-18 10:01AM EDT160.0069.2564.7567.600.00--1246.29%
BABA220603P001650002022-05-18 10:04AM EDT165.0074.4069.7072.400.00--0245.31%
BABA220603P001750002022-05-16 12:07AM EDT175.0087.6079.8082.500.00--0270.12%