Singapore markets open in 5 hours 20 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.09-0.90 (-1.22%)
As of 02:40PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231208C000400002023-10-30 11:09AM EST40.0043.7434.5535.450.00--1462.60%
BABA231208C000500002023-12-01 3:27PM EST50.0024.0523.1023.250.00-2143158.59%
BABA231208C000550002023-12-01 12:16PM EST55.0018.5018.1518.250.00-87126128.91%
BABA231208C000600002023-12-04 12:20PM EST60.0013.5513.1513.30-1.15-7.82%72598.44%
BABA231208C000610002023-12-04 2:16PM EST61.0012.2012.1512.30+0.85+7.49%11891.60%
BABA231208C000630002023-12-04 1:42PM EST63.0010.2010.1510.25+0.30+3.03%1575.00%
BABA231208C000650002023-12-04 12:14PM EST65.008.458.158.25+0.70+9.03%189261.72%
BABA231208C000660002023-11-27 10:21AM EST66.0011.907.107.250.00--4052.34%
BABA231208C000670002023-12-04 10:08AM EST67.006.356.156.30+0.25+4.10%31050.98%
BABA231208C000680002023-12-01 2:57PM EST68.006.055.155.300.00-1157949.61%
BABA231208C000690002023-12-01 3:38PM EST69.005.204.204.300.00-33122842.19%
BABA231208C000700002023-12-04 1:30PM EST70.003.403.303.40-0.80-19.05%22077539.45%
BABA231208C000710002023-12-04 11:12AM EST71.002.542.462.54-0.76-23.03%4710836.33%
BABA231208C000720002023-12-04 2:07PM EST72.001.781.741.81-0.76-29.92%55876835.01%
BABA231208C000730002023-12-04 2:25PM EST73.001.221.201.23-0.64-34.41%3,0981,86834.72%
BABA231208C000740002023-12-04 2:22PM EST74.000.790.780.80-0.53-40.15%4,7653,12234.96%
BABA231208C000750002023-12-04 2:25PM EST75.000.480.480.51-0.42-46.67%5,9467,01935.79%
BABA231208C000760002023-12-04 2:25PM EST76.000.290.290.31-0.30-50.85%7,4503,67636.43%
BABA231208C000770002023-12-04 2:24PM EST77.000.180.180.19-0.23-56.10%2,3314,13437.50%
BABA231208C000780002023-12-04 2:25PM EST78.000.120.110.12-0.17-58.62%1,8563,70539.06%
BABA231208C000790002023-12-04 2:23PM EST79.000.070.070.08-0.13-65.00%6852,60341.02%
BABA231208C000800002023-12-04 2:12PM EST80.000.060.050.06-0.08-57.14%3,3917,30243.56%
BABA231208C000810002023-12-04 2:11PM EST81.000.040.030.04-0.06-60.00%1,3681,93145.31%
BABA231208C000820002023-12-04 1:49PM EST82.000.030.020.03-0.05-62.50%1112,30947.66%
BABA231208C000830002023-12-04 1:51PM EST83.000.020.010.03-0.04-66.67%2201,23551.56%
BABA231208C000840002023-12-04 2:23PM EST84.000.010.010.02-0.04-80.00%6178050.78%
BABA231208C000850002023-12-04 2:23PM EST85.000.010.010.02-0.03-75.00%1,8403,13654.69%
BABA231208C000860002023-12-04 2:00PM EST86.000.010.000.01-0.03-75.00%3335351.56%
BABA231208C000870002023-12-04 1:07PM EST87.000.010.000.01-0.02-66.67%753354.69%
BABA231208C000880002023-12-04 10:12AM EST88.000.010.000.01-0.01-50.00%1558857.81%
BABA231208C000890002023-12-04 1:42PM EST89.000.010.000.01-0.02-66.67%11,64560.94%
BABA231208C000900002023-12-01 2:51PM EST90.000.010.000.010.00-2841,53464.06%
BABA231208C000910002023-12-04 11:06AM EST91.000.010.000.03-0.01-50.00%819675.00%
BABA231208C000920002023-12-01 3:24PM EST92.000.020.000.310.00-8121,068109.96%
BABA231208C000930002023-12-01 1:02PM EST93.000.030.000.010.00-1012,19371.88%
BABA231208C000940002023-12-01 3:52PM EST94.000.010.000.380.00-258573122.66%
BABA231208C000950002023-12-01 3:49PM EST95.000.020.000.02+0.01+100.00%11,96984.38%
BABA231208C000960002023-11-28 11:35AM EST96.000.010.000.030.00-748990.63%
BABA231208C000970002023-11-28 3:54PM EST97.000.010.000.010.00-48484.38%
BABA231208C000980002023-11-27 3:01PM EST98.000.020.000.010.00-949887.50%
BABA231208C001000002023-11-28 9:31AM EST100.000.010.000.010.00-195693.75%
BABA231208C001010002023-11-27 10:52AM EST101.000.010.000.010.00-122493.75%
BABA231208C001020002023-11-27 10:15AM EST102.000.010.000.010.00-11196.88%
BABA231208C001030002023-11-24 12:35PM EST103.000.020.000.010.00-1010100.00%
BABA231208C001050002023-11-27 9:57AM EST105.000.010.000.010.00-1470106.25%
BABA231208C001060002023-11-27 10:09AM EST106.000.010.000.380.00--98167.19%
BABA231208C001100002023-11-17 12:40PM EST110.000.060.000.010.00-573118.75%
BABA231208C001150002023-11-20 12:33PM EST115.000.020.000.100.00-836162.50%
BABA231208C001350002023-11-24 12:31PM EST135.000.020.000.300.00-57242.19%
BABA231208C001400002023-10-27 10:27AM EST140.000.020.000.080.00-30215.63%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231208P000400002023-12-01 9:53AM EST40.000.010.000.020.00-22187.50%
BABA231208P000450002023-12-01 9:53AM EST45.000.010.000.020.00-420153.13%
BABA231208P000500002023-12-01 12:04PM EST50.000.010.000.020.00-51106121.88%
BABA231208P000550002023-12-01 9:32AM EST55.000.080.000.070.00-200372108.59%
BABA231208P000600002023-12-01 1:00PM EST60.000.010.000.020.00-1,4481,44267.19%
BABA231208P000610002023-12-01 2:43PM EST61.000.010.000.420.00-2214100.39%
BABA231208P000620002023-12-01 3:30PM EST62.000.020.000.090.00-485169.92%
BABA231208P000630002023-12-04 11:56AM EST63.000.030.000.030.00-3530554.69%
BABA231208P000640002023-12-01 12:42PM EST64.000.040.000.04+0.01+33.33%627051.56%
BABA231208P000650002023-12-04 11:35AM EST65.000.030.010.030.00-5423149.22%
BABA231208P000660002023-12-01 2:57PM EST66.000.020.010.03-0.01-33.33%102243.75%
BABA231208P000670002023-12-04 2:08PM EST67.000.040.030.04+0.01+33.33%4735539.84%
BABA231208P000680002023-12-04 12:03PM EST68.000.050.040.06-0.02-28.57%331,79936.91%
BABA231208P000690002023-12-04 2:07PM EST69.000.080.080.090.00-1,3351,06533.79%
BABA231208P000700002023-12-04 2:25PM EST70.000.170.160.17+0.01+6.25%1,1643,99332.23%
BABA231208P000710002023-12-04 1:47PM EST71.000.320.310.33+0.04+14.29%1,4022,24031.64%
BABA231208P000720002023-12-04 2:25PM EST72.000.600.590.62+0.11+22.45%2,4902,75731.84%
BABA231208P000730002023-12-04 2:23PM EST73.001.031.021.06+0.26+33.77%2,7801,40832.37%
BABA231208P000740002023-12-04 2:24PM EST74.001.621.601.63+0.38+30.65%9275,27332.52%
BABA231208P000750002023-12-04 1:09PM EST75.002.092.272.35+0.24+12.97%1852,94433.30%
BABA231208P000760002023-12-04 2:11PM EST76.003.103.103.20+0.60+24.00%831,22935.55%
BABA231208P000770002023-12-04 2:07PM EST77.004.053.954.05+0.68+20.18%5542,08534.47%
BABA231208P000780002023-12-04 2:06PM EST78.004.974.905.00+0.77+18.33%2297136.52%
BABA231208P000790002023-12-04 12:06PM EST79.005.755.806.00+0.64+12.52%3533741.99%
BABA231208P000800002023-12-04 1:09PM EST80.006.636.807.00+0.49+7.98%2451347.27%
BABA231208P000810002023-12-04 10:44AM EST81.007.677.807.95+0.41+5.65%3927145.31%
BABA231208P000820002023-12-04 2:00PM EST82.008.908.808.95+0.94+11.81%1015449.61%
BABA231208P000830002023-12-04 10:01AM EST83.0010.059.809.95+1.00+11.05%513653.91%
BABA231208P000840002023-12-01 3:51PM EST84.0010.0010.8010.950.00-2216058.20%
BABA231208P000850002023-12-04 10:43AM EST85.0011.9511.8011.95+0.95+8.64%629862.11%
BABA231208P000860002023-12-04 11:04AM EST86.0012.9012.8012.95+0.90+7.50%23466.41%
BABA231208P000870002023-12-01 3:43PM EST87.0012.9913.8013.950.00-101770.31%
BABA231208P000880002023-12-01 3:40PM EST88.0013.9814.8014.950.00-372874.22%
BABA231208P000890002023-12-01 12:20PM EST89.0015.6515.8515.950.00-1078.13%
BABA231208P000900002023-12-01 1:06PM EST90.0017.0016.8016.95+0.60+3.66%30081.64%
BABA231208P000910002023-11-29 9:36AM EST91.0015.8717.8017.950.00-4085.16%
BABA231208P000920002023-11-29 3:45PM EST92.0017.2318.8018.950.00-554989.06%
BABA231208P000930002023-11-16 1:31PM EST93.0014.1419.8019.950.00-40092.19%
BABA231208P000950002023-11-27 11:57AM EST95.0017.8021.8021.950.00-2099.22%
BABA231208P000960002023-11-24 11:26AM EST96.0017.5022.8522.950.00-20102.34%
BABA231208P000970002023-11-22 10:29AM EST97.0018.6523.8023.950.00--0106.25%
BABA231208P001000002023-11-17 9:35AM EST100.0022.0026.8026.950.00-10115.63%
BABA231208P001050002023-10-30 2:58PM EST105.0021.8430.0030.600.00--00.00%
BABA231208P001100002023-10-30 2:25PM EST110.0026.7435.1535.700.00--00.00%
BABA231208P001250002023-11-20 10:30AM EST125.0046.8851.8052.200.00-10202.34%
BABA231208P001450002023-11-30 10:27AM EST145.0070.2071.8071.950.00--0225.00%
BABA231208P001500002023-11-03 8:51AM EST150.0064.8075.3576.650.00-200.00%