Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.02-3.30 (-3.91%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C000450002022-10-03 1:34PM EDT45.0035.5536.2036.400.00-40625.00%
BABA221007C000500002022-10-07 11:47AM EDT50.0031.5531.1531.40-3.60-10.24%214517.19%
BABA221007C000550002022-09-29 1:22PM EDT55.0023.6026.2026.400.00-12436.33%
BABA221007C000600002022-10-06 11:06AM EDT60.0024.3021.1521.350.00-56339.06%
BABA221007C000620002022-10-03 10:08AM EDT62.0018.4019.1519.350.00-36307.81%
BABA221007C000630002022-09-29 3:46PM EDT63.0016.1518.2018.300.00--6292.97%
BABA221007C000640002022-09-26 1:51PM EDT64.0015.4517.1017.300.00--2264.06%
BABA221007C000650002022-10-04 10:02AM EDT65.0018.3016.2016.400.00-129273.83%
BABA221007C000660002022-09-28 11:16AM EDT66.0013.7515.1015.300.00--2235.55%
BABA221007C000670002022-10-05 9:58AM EDT67.0018.1014.1514.350.00-11232.81%
BABA221007C000680002022-10-07 9:44AM EDT68.0014.5013.2013.35+1.60+12.40%34223.44%
BABA221007C000690002022-10-07 11:29AM EDT69.0012.6512.1512.35-2.00-13.65%107203.52%
BABA221007C000700002022-10-07 2:19PM EDT70.0011.2711.1511.30-2.63-18.92%1353184.38%
BABA221007C000710002022-09-30 2:48PM EDT71.009.6010.1010.350.00-422169.92%
BABA221007C000720002022-10-07 9:44AM EDT72.0010.509.109.35-1.69-13.86%5154155.86%
BABA221007C000730002022-10-07 2:13PM EDT73.008.258.158.35-3.35-28.88%1014145.51%
BABA221007C000740002022-10-07 1:23PM EDT74.007.207.207.35-3.95-35.43%836134.57%
BABA221007C000750002022-10-07 2:17PM EDT75.006.256.106.30-3.31-34.62%431,774108.98%
BABA221007C000760002022-10-07 10:54AM EDT76.006.305.205.35-2.05-24.55%2147104.30%
BABA221007C000770002022-10-07 12:21PM EDT77.004.374.204.30-2.87-39.64%3750485.94%
BABA221007C000780002022-10-07 1:30PM EDT78.003.203.153.35-3.15-49.61%1538070.31%
BABA221007C000790002022-10-07 2:03PM EDT79.002.262.112.27-3.30-59.35%2042555.76%
BABA221007C000800002022-10-07 2:12PM EDT80.001.261.151.29-2.98-70.28%6031,87639.16%
BABA221007C000810002022-10-07 2:20PM EDT81.000.460.460.47-2.83-86.02%4971,16727.15%
BABA221007C000820002022-10-07 2:20PM EDT82.000.100.100.11-2.33-95.88%2,48493525.59%
BABA221007C000830002022-10-07 2:08PM EDT83.000.040.030.04-1.66-97.65%3,5511,14630.86%
BABA221007C000840002022-10-07 1:45PM EDT84.000.030.020.03-1.15-97.46%1,7862,61339.84%
BABA221007C000850002022-10-07 2:09PM EDT85.000.010.010.03-0.72-98.63%7,0126,74950.39%
BABA221007C000860002022-10-07 2:19PM EDT86.000.010.010.02-0.40-97.56%1,3042,83853.91%
BABA221007C000870002022-10-07 2:05PM EDT87.000.010.000.01-0.22-95.65%8902,39054.69%
BABA221007C000880002022-10-07 2:06PM EDT88.000.010.000.02-0.10-90.91%4742,45067.19%
BABA221007C000890002022-10-07 2:11PM EDT89.000.010.000.01-0.06-85.71%2881,99468.75%
BABA221007C000900002022-10-07 2:03PM EDT90.000.010.000.01-0.03-75.00%6517,41378.13%
BABA221007C000910002022-10-07 11:41AM EDT91.000.010.000.01-0.03-75.00%161,05584.38%
BABA221007C000920002022-10-07 9:34AM EDT92.000.010.000.02-0.01-50.00%22,15698.44%
BABA221007C000930002022-10-07 12:13PM EDT93.000.010.000.010.00-161,39096.88%
BABA221007C000940002022-10-07 12:13PM EDT94.000.010.000.030.00-8446118.75%
BABA221007C000950002022-10-07 11:56AM EDT95.000.010.000.00-0.01-50.00%62,05650.00%
BABA221007C000960002022-10-07 9:34AM EDT96.000.080.000.01+0.06+300.00%41,115118.75%
BABA221007C000970002022-10-05 3:43PM EDT97.000.020.000.010.00-1311,828125.00%
BABA221007C000980002022-10-07 9:34AM EDT98.000.070.000.01+0.06+600.00%4548131.25%
BABA221007C000990002022-10-07 12:18PM EDT99.000.010.000.030.00-5224153.13%
BABA221007C001000002022-10-07 11:51AM EDT100.000.010.000.010.00-11,605143.75%
BABA221007C001010002022-10-07 12:45PM EDT101.000.010.000.010.00-1401150.00%
BABA221007C001020002022-10-06 1:37PM EDT102.000.010.000.010.00-1227156.25%
BABA221007C001030002022-10-06 3:51PM EDT103.000.020.000.010.00-2112162.50%
BABA221007C001040002022-10-06 9:40AM EDT104.000.020.000.010.00-2985168.75%
BABA221007C001050002022-10-04 2:03PM EDT105.000.020.000.010.00-181,690175.00%
BABA221007C001060002022-10-03 1:43PM EDT106.000.010.000.010.00-3,6753,795175.00%
BABA221007C001070002022-10-05 1:38PM EDT107.000.020.000.010.00-2323181.25%
BABA221007C001080002022-10-03 9:32AM EDT108.000.020.000.010.00-1207187.50%
BABA221007C001090002022-09-27 10:46AM EDT109.000.030.000.010.00-2113193.75%
BABA221007C001100002022-10-05 10:49AM EDT110.000.020.000.010.00-1549200.00%
BABA221007C001110002022-10-07 1:53PM EDT111.000.030.000.02+0.01+50.00%1161218.75%
BABA221007C001150002022-10-03 2:48PM EDT115.000.010.000.010.00-6277225.00%
BABA221007C001200002022-09-30 3:50PM EDT120.000.020.000.010.00-119827250.00%
BABA221007C001250002022-10-05 10:45AM EDT125.000.020.000.010.00-1322275.00%
BABA221007C001300002022-09-30 12:21PM EDT130.000.010.000.010.00-1152300.00%
BABA221007C001350002022-09-13 1:56PM EDT135.000.030.000.010.00-1220312.50%
BABA221007C001400002022-09-30 11:26AM EDT140.000.020.000.010.00-214337.50%
BABA221007C001450002022-10-06 3:54PM EDT145.000.010.000.010.00-327356.25%
BABA221007C001500002022-08-30 12:00PM EDT150.000.190.000.030.00--36412.50%
BABA221007C001550002022-09-12 10:01AM EDT155.000.010.000.010.00-56387.50%
BABA221007C001600002022-08-30 3:09PM EDT160.000.110.000.030.00--6450.00%
BABA221007C001650002022-09-15 9:30AM EDT165.000.010.000.010.00-193425.00%
BABA221007C001700002022-10-04 3:49PM EDT170.000.020.000.010.00-295437.50%
BABA221007C001750002022-10-04 1:41PM EDT175.000.010.000.010.00-586462.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007P000450002022-10-05 9:49AM EDT45.000.020.000.010.00-2044375.00%
BABA221007P000500002022-09-29 9:38AM EDT50.000.030.000.010.00-172312.50%
BABA221007P000550002022-09-29 3:16PM EDT55.000.020.000.010.00-121137256.25%
BABA221007P000600002022-10-05 10:48AM EDT60.000.010.000.010.00-555936200.00%
BABA221007P000620002022-10-03 9:36AM EDT62.000.030.000.340.00-146290.63%
BABA221007P000630002022-10-04 12:24PM EDT63.000.010.000.010.00-426175.00%
BABA221007P000640002022-10-03 9:45AM EDT64.000.030.000.010.00-151162.50%
BABA221007P000650002022-10-07 10:06AM EDT65.000.010.000.010.00-101,758150.00%
BABA221007P000660002022-10-03 3:34PM EDT66.000.020.000.010.00-57147143.75%
BABA221007P000670002022-10-05 3:42PM EDT67.000.010.000.010.00-5484131.25%
BABA221007P000680002022-10-07 1:57PM EDT68.000.030.000.01+0.02+200.00%24558125.00%
BABA221007P000690002022-10-07 1:57PM EDT69.000.040.000.01+0.01+33.33%321,587112.50%
BABA221007P000700002022-10-07 12:38PM EDT70.000.010.000.01-0.01-50.00%35777106.25%
BABA221007P000710002022-10-04 2:31PM EDT71.000.020.000.030.00-105768109.38%
BABA221007P000720002022-10-07 1:25PM EDT72.000.010.000.01-0.01-50.00%261,15087.50%
BABA221007P000730002022-10-07 2:19PM EDT73.000.010.010.02-0.01-50.00%1685189.06%
BABA221007P000740002022-10-07 10:22AM EDT74.000.010.000.010.00-1264068.75%
BABA221007P000750002022-10-07 12:51PM EDT75.000.010.000.01-0.01-50.00%1015,68959.38%
BABA221007P000760002022-10-07 1:18PM EDT76.000.010.000.010.00-201,24150.00%
BABA221007P000770002022-10-07 11:46AM EDT77.000.020.000.01+0.01+100.00%1081,29945.31%
BABA221007P000780002022-10-07 1:48PM EDT78.000.010.000.01-0.03-75.00%1,2012,27135.16%
BABA221007P000790002022-10-07 2:17PM EDT79.000.010.010.02-0.04-80.00%1921,00028.13%
BABA221007P000800002022-10-07 2:17PM EDT80.000.040.030.04-0.06-60.00%3,4371,25919.14%
BABA221007P000810002022-10-07 2:19PM EDT81.000.190.190.21-0.01-5.00%5,2661,02112.99%
BABA221007P000820002022-10-07 2:18PM EDT82.000.820.800.86+0.51+164.52%2,0001,0260.00%
BABA221007P000830002022-10-07 2:16PM EDT83.001.751.701.80+1.18+207.02%1,3482,1770.00%
BABA221007P000840002022-10-07 2:16PM EDT84.002.792.792.88+1.78+176.24%3,6141,2580.00%
BABA221007P000850002022-10-07 2:18PM EDT85.003.753.653.90+2.33+164.08%4901,0740.00%
BABA221007P000860002022-10-07 1:22PM EDT86.004.704.654.90+2.46+109.82%3967730.00%
BABA221007P000870002022-10-07 2:05PM EDT87.005.755.755.90+2.80+94.92%1075010.00%
BABA221007P000880002022-10-07 1:38PM EDT88.006.826.656.90+2.87+72.66%674340.00%
BABA221007P000890002022-10-07 2:02PM EDT89.007.777.657.80+3.19+69.65%576210.00%
BABA221007P000900002022-10-07 2:17PM EDT90.008.768.658.80+3.32+61.03%1,4881,9030.00%
BABA221007P000910002022-10-07 2:15PM EDT91.009.759.659.80+3.75+62.50%62630.00%
BABA221007P000920002022-10-07 12:51PM EDT92.0010.9110.6510.80+3.61+49.45%22620.00%
BABA221007P000930002022-10-05 9:35AM EDT93.007.9911.6511.900.00-14550.00%
BABA221007P000940002022-10-06 10:34AM EDT94.0010.4512.7012.850.00-5200.00%
BABA221007P000950002022-10-07 1:35PM EDT95.0013.8013.6513.80+3.45+33.33%18640.00%
BABA221007P000960002022-10-05 2:34PM EDT96.0011.7514.7014.900.00-7760.00%
BABA221007P000970002022-10-07 9:34AM EDT97.0013.6915.6515.85+0.94+7.37%4100.00%
BABA221007P000980002022-10-06 10:05AM EDT98.0014.2516.7516.900.00-13130.00%
BABA221007P000990002022-10-06 10:09AM EDT99.0015.2517.6517.900.00-400.00%
BABA221007P001000002022-10-05 11:37AM EDT100.0016.4018.7018.900.00-400.00%
BABA221007P001010002022-10-03 10:04AM EDT101.0021.1219.7519.900.00-100.00%
BABA221007P001020002022-09-29 1:05PM EDT102.0023.5520.6520.850.00-400.00%
BABA221007P001030002022-10-06 11:01AM EDT103.0018.5421.6521.900.00-12120.00%
BABA221007P001040002022-09-27 12:07PM EDT104.0026.0022.6522.900.00-100.00%
BABA221007P001050002022-10-03 3:35PM EDT105.0024.2123.6523.850.00-500.00%
BABA221007P001060002022-10-05 1:16PM EDT106.0021.6524.6524.850.00-100.00%
BABA221007P001070002022-09-23 1:03PM EDT107.0028.5025.6025.800.00-300.00%
BABA221007P001080002022-09-07 3:14PM EDT108.0018.1526.6026.800.00-800.00%
BABA221007P001090002022-09-30 2:39PM EDT109.0028.2427.6027.800.00-1000.00%
BABA221007P001100002022-09-20 2:11PM EDT110.0024.3528.7028.900.00-710.00%
BABA221007P001110002022-09-30 2:39PM EDT111.0030.2829.6029.850.00-900.00%
BABA221007P001150002022-09-29 10:09AM EDT115.0037.5033.7033.900.00-200.00%
BABA221007P001200002022-09-20 11:05AM EDT120.0032.4238.7038.900.00-1010.00%
BABA221007P001250002022-09-29 12:27PM EDT125.0046.7543.6543.800.00-100.00%
BABA221007P001300002022-09-30 9:43AM EDT130.0049.8548.6048.800.00-200.00%
BABA221007P001350002022-09-20 1:16PM EDT135.0048.4053.6053.800.00--00.00%
BABA221007P001400002022-09-07 2:00PM EDT140.0049.8058.5558.900.00--00.00%
BABA221007P001500002022-09-07 12:55PM EDT150.0060.6968.7568.900.00-110.00%
BABA221007P001700002022-10-06 9:38AM EDT170.0085.0588.6088.800.00-110.00%
BABA221007P001750002022-10-06 11:37AM EDT175.0090.6093.7093.900.00-1010.00%