BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616C000050002023-06-09 11:01AM EDT5.0080.2380.3080.75+1.71+2.18%544837.50%
BABA230616C000075002023-06-09 10:55AM EDT7.5077.9077.8578.15+0.35+0.45%161350.00%
BABA230616C000100002023-06-09 10:46AM EDT10.0075.5875.3075.75-23.12-23.42%46625.00%
BABA230616C000125002023-02-02 11:25AM EDT12.5096.7577.1577.700.00-281,577.73%
BABA230616C000150002023-02-16 4:21PM EDT15.0088.6066.7067.100.00-240.00%
BABA230616C000200002023-05-02 11:06AM EDT20.0061.1963.0563.400.00-5150.00%
BABA230616C000250002023-05-01 9:33AM EDT25.0059.7253.0053.300.00-13600.00%
BABA230616C000300002023-06-09 10:06AM EDT30.0056.3855.3555.70+0.88+1.59%150309.38%
BABA230616C000350002023-05-30 9:32AM EDT35.0045.6550.3050.750.00-120265.63%
BABA230616C000400002023-05-18 9:30AM EDT40.0050.5445.3545.800.00-139260.16%
BABA230616C000450002023-06-09 3:33PM EDT45.0040.5540.3540.80-2.70-6.24%454222.66%
BABA230616C000500002023-06-07 2:35PM EDT50.0035.3835.3535.800.00-1597189.06%
BABA230616C000550002023-05-25 11:55AM EDT55.0024.0030.3530.800.00-1117158.59%
BABA230616C000600002023-06-05 11:53AM EDT60.0023.8125.3525.850.00-1832136.72%
BABA230616C000650002023-06-07 12:55PM EDT65.0020.8020.3020.700.00-375650.00%
BABA230616C000700002023-06-09 10:23AM EDT70.0016.7015.4015.75-0.31-1.82%72,00979.69%
BABA230616C000730002023-06-09 1:59PM EDT73.0013.1212.4012.70+1.51+13.01%554460.94%
BABA230616C000740002023-06-07 12:57PM EDT74.0011.8411.4011.750.00-77260.55%
BABA230616C000750002023-06-09 10:17AM EDT75.0010.8710.4010.75-0.61-5.31%82,39655.66%
BABA230616C000760002023-06-09 11:30AM EDT76.0010.109.459.90-0.45-4.27%184560.45%
BABA230616C000770002023-06-09 9:58AM EDT77.009.458.458.80-0.10-1.05%107551.17%
BABA230616C000780002023-06-09 1:06PM EDT78.007.977.507.80-1.18-12.90%3920557.13%
BABA230616C000790002023-06-09 12:26PM EDT79.006.956.556.95-0.55-7.33%4836458.01%
BABA230616C000800002023-06-09 3:58PM EDT80.005.805.705.95-0.70-10.77%7757,33151.56%
BABA230616C000810002023-06-09 3:57PM EDT81.004.974.755.05-0.63-11.25%1821,00748.54%
BABA230616C000820002023-06-09 3:58PM EDT82.004.123.904.25-0.55-11.78%38287947.66%
BABA230616C000830002023-06-09 3:58PM EDT83.003.383.253.50-0.57-14.43%1631,22146.58%
BABA230616C000840002023-06-09 3:53PM EDT84.002.812.692.79-0.44-13.54%5331,11944.97%
BABA230616C000850002023-06-09 3:58PM EDT85.002.222.152.23-0.45-16.85%3,51728,77145.17%
BABA230616C000860002023-06-09 3:59PM EDT86.001.721.671.76-0.43-20.00%5,2175,27245.61%
BABA230616C000870002023-06-09 3:59PM EDT87.001.381.341.37-0.37-21.14%4,2362,64646.09%
BABA230616C000880002023-06-09 3:59PM EDT88.001.051.041.07-0.36-25.53%3,2191,69747.02%
BABA230616C000890002023-06-09 3:57PM EDT89.000.800.780.85-0.28-25.93%5,3452,11248.54%
BABA230616C000900002023-06-09 3:59PM EDT90.000.630.600.63-0.27-30.00%12,41738,09148.58%
BABA230616C000910002023-06-09 3:58PM EDT91.000.480.440.52-0.23-32.39%9612,21350.83%
BABA230616C000920002023-06-09 3:59PM EDT92.000.390.370.40-0.17-30.36%1,3092,29851.12%
BABA230616C000930002023-06-09 3:51PM EDT93.000.310.270.31-0.15-32.61%2,1062,54551.86%
BABA230616C000940002023-06-09 3:54PM EDT94.000.250.240.26-0.15-37.50%7922,05854.39%
BABA230616C000950002023-06-09 3:59PM EDT95.000.210.190.21-0.11-34.38%6,04625,89155.76%
BABA230616C000960002023-06-09 3:59PM EDT96.000.160.160.19-0.17-51.52%62581158.20%
BABA230616C000970002023-06-09 1:37PM EDT97.000.160.120.15-0.07-30.43%4461,22358.98%
BABA230616C001000002023-06-09 3:59PM EDT100.000.080.060.11-0.06-42.86%4,45153,11564.45%
BABA230616C001050002023-06-09 3:56PM EDT105.000.050.040.05-0.02-28.57%1,04137,32973.44%
BABA230616C001100002023-06-09 3:03PM EDT110.000.020.020.03-0.02-50.00%11427,26081.25%
BABA230616C001150002023-06-09 1:37PM EDT115.000.030.010.030.00-7542,22590.63%
BABA230616C001200002023-06-09 3:49PM EDT120.000.010.010.020.00-14748,95498.44%
BABA230616C001250002023-06-09 12:17PM EDT125.000.020.000.01+0.01+100.00%60121,01398.44%
BABA230616C001300002023-06-09 11:09AM EDT130.000.010.000.010.00-632,569106.25%
BABA230616C001350002023-06-08 11:11AM EDT135.000.010.000.040.00-110,675132.81%
BABA230616C001400002023-06-09 12:54PM EDT140.000.010.000.010.00-1611,672125.00%
BABA230616C001450002023-06-07 10:11AM EDT145.000.020.000.030.00-12,365146.88%
BABA230616C001500002023-06-07 10:05AM EDT150.000.020.000.010.00-118,538140.63%
BABA230616C001550002023-05-31 11:30AM EDT155.000.010.000.010.00-83,553146.88%
BABA230616C001600002023-06-05 11:11AM EDT160.000.010.000.010.00-4917,456156.25%
BABA230616C001650002023-06-05 9:46AM EDT165.000.010.000.010.00-107,371162.50%
BABA230616C001700002023-06-06 2:20PM EDT170.000.010.000.010.00-115,572168.75%
BABA230616C001750002023-06-08 9:59AM EDT175.000.020.000.040.00-504,157196.88%
BABA230616C001800002023-06-01 1:56PM EDT180.000.010.000.010.00-15,098181.25%
BABA230616C001850002023-06-09 2:04PM EDT185.000.060.000.04+0.05+500.00%12,264209.38%
BABA230616C001900002023-05-30 10:59AM EDT190.000.010.000.010.00-12,988193.75%
BABA230616C001950002023-06-05 1:48PM EDT195.000.040.000.030.00-12,220215.63%
BABA230616C002000002023-06-02 10:13AM EDT200.000.010.000.010.00-812,052200.00%
BABA230616C002050002023-05-22 1:51PM EDT205.000.010.000.010.00-21,275206.25%
BABA230616C002100002023-06-01 1:56PM EDT210.000.010.000.040.00-52,822239.06%
BABA230616C002150002023-05-25 11:38AM EDT215.000.010.000.040.00-15,121243.75%
BABA230616C002200002023-05-25 11:20AM EDT220.000.010.000.020.00-12,127237.50%
BABA230616C002250002023-05-05 2:36PM EDT225.000.010.000.060.00-101,085265.63%
BABA230616C002300002023-05-18 10:37AM EDT230.000.010.000.010.00-506,042231.25%
BABA230616C002350002023-05-05 12:12PM EDT235.000.010.000.040.00-91,456265.63%
BABA230616C002400002023-06-05 9:41AM EDT240.000.020.000.010.00-31,070243.75%
BABA230616C002450002023-06-09 2:04PM EDT245.000.010.000.030.00-23,033268.75%
BABA230616C002500002023-05-30 9:30AM EDT250.000.010.000.010.00-47,987250.00%
BABA230616C002550002023-04-10 3:34PM EDT255.000.040.000.040.00-2480284.38%
BABA230616C002600002023-04-18 3:55PM EDT260.000.020.000.050.00-1735293.75%
BABA230616C002650002023-04-26 12:09PM EDT265.000.030.000.030.00-1405284.38%
BABA230616C002700002023-05-02 3:44PM EDT270.000.010.000.020.00-1815281.25%
BABA230616C002750002023-05-11 12:28PM EDT275.000.010.000.030.00-1402,812293.75%
BABA230616C002800002023-04-10 1:43PM EDT280.000.030.000.040.00-5795304.69%
BABA230616C002850002023-03-29 11:56AM EDT285.000.040.000.030.00-20751300.00%
BABA230616C002900002023-03-29 3:33PM EDT290.000.030.000.060.00-2575323.44%
BABA230616C002950002023-05-25 1:57PM EDT295.000.020.000.030.00-21,762309.38%
BABA230616C003000002023-05-18 12:10PM EDT300.000.010.000.020.00-797,910303.13%
BABA230616C003050002023-04-06 3:19PM EDT305.000.030.000.060.00-11,193334.38%
BABA230616C003100002023-03-30 9:43AM EDT310.000.040.000.060.00-11,408339.06%
BABA230616C003150002023-05-25 12:06PM EDT315.000.020.000.030.00-1358321.88%
BABA230616C003200002023-04-26 3:59PM EDT320.000.010.000.060.00-41,536346.88%
BABA230616C003250002023-05-19 1:04PM EDT325.000.010.000.030.00-3850331.25%
BABA230616C003300002023-05-02 3:20PM EDT330.000.010.000.030.00-1529334.38%
BABA230616C003350002023-03-15 2:44PM EDT335.000.020.000.040.00-12744343.75%
BABA230616C003400002023-05-18 12:08PM EDT340.000.010.000.030.00-1870340.63%
BABA230616C003450002023-05-19 9:45AM EDT345.000.040.000.030.00-103,052343.75%
BABA230616C003500002023-06-07 2:55PM EDT350.000.010.000.010.00-118,214318.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616P000050002023-03-30 1:04PM EDT5.000.030.000.020.00-330762.50%
BABA230616P000075002023-02-10 12:58PM EDT7.500.010.000.090.00-412759.38%
BABA230616P000100002023-05-02 10:56AM EDT10.000.100.000.010.00-10118537.50%
BABA230616P000125002022-11-07 12:48PM EDT12.500.070.010.110.00-20615.63%
BABA230616P000150002023-01-12 3:31PM EDT15.000.020.000.130.00-149564.06%
BABA230616P000175002023-05-02 11:40AM EDT17.500.030.000.010.00-24284393.75%
BABA230616P000200002023-05-01 9:47AM EDT20.000.010.000.010.00-164362.50%
BABA230616P000225002023-05-11 11:35AM EDT22.500.010.000.010.00-1133337.50%
BABA230616P000250002023-05-02 12:54PM EDT25.000.020.000.010.00-51,903312.50%
BABA230616P000300002023-05-19 11:46AM EDT30.000.010.000.010.00-700860262.50%
BABA230616P000350002023-05-15 12:21PM EDT35.000.020.000.030.00-1095253.13%
BABA230616P000400002023-06-09 12:09PM EDT40.000.010.000.010.00-20987193.75%
BABA230616P000450002023-05-26 9:40AM EDT45.000.020.000.010.00-91,966168.75%
BABA230616P000500002023-06-09 11:47AM EDT50.000.010.000.010.00-12,896140.63%
BABA230616P000550002023-06-09 11:43AM EDT55.000.020.000.03+0.01+100.00%12,227131.25%
BABA230616P000600002023-06-09 2:02PM EDT60.000.020.000.03+0.01+100.00%345,907106.25%
BABA230616P000610002023-06-02 10:01AM EDT61.000.020.000.100.00-11118.75%
BABA230616P000620002023-06-02 12:04PM EDT62.000.020.000.030.00-141498.44%
BABA230616P000630002023-06-02 12:04PM EDT63.000.020.000.030.00-191993.75%
BABA230616P000650002023-06-09 2:01PM EDT65.000.020.010.03+0.01+100.00%85,32887.50%
BABA230616P000680002023-06-05 9:36AM EDT68.000.050.000.040.00-61374.22%
BABA230616P000700002023-06-09 3:41PM EDT70.000.020.020.030.00-23916,25667.97%
BABA230616P000710002023-06-08 3:52PM EDT71.000.030.010.040.00-1863.67%
BABA230616P000720002023-06-09 9:32AM EDT72.000.030.020.04-0.02-40.00%34360.94%
BABA230616P000730002023-06-09 3:12PM EDT73.000.030.020.04-0.01-25.00%3578556.64%
BABA230616P000740002023-06-09 3:45PM EDT74.000.040.030.05-0.01-20.00%861,16254.69%
BABA230616P000750002023-06-09 3:59PM EDT75.000.050.040.06-0.01-16.67%3,19918,77451.95%
BABA230616P000760002023-06-09 3:59PM EDT76.000.070.060.07-0.01-12.50%551,01650.39%
BABA230616P000770002023-06-09 3:36PM EDT77.000.080.070.11-0.02-20.00%7750249.81%
BABA230616P000780002023-06-09 3:54PM EDT78.000.100.100.12-0.03-23.08%65467845.70%
BABA230616P000790002023-06-09 3:57PM EDT79.000.140.140.16-0.03-17.65%1741,15343.36%
BABA230616P000800002023-06-09 3:59PM EDT80.000.230.220.23-0.02-8.00%1,71525,21941.90%
BABA230616P000810002023-06-09 3:59PM EDT81.000.340.310.35-0.01-2.86%18058241.21%
BABA230616P000820002023-06-09 3:59PM EDT82.000.510.480.53-0.03-5.56%6221,75740.92%
BABA230616P000830002023-06-09 3:56PM EDT83.000.770.760.80+0.02+2.67%2,2692,46441.26%
BABA230616P000840002023-06-09 3:59PM EDT84.001.161.141.20+0.10+9.43%7651,94242.77%
BABA230616P000850002023-06-09 3:59PM EDT85.001.591.581.64+0.15+10.42%2,44328,37443.12%
BABA230616P000860002023-06-09 3:58PM EDT86.002.112.092.20+0.16+8.21%1,40358844.24%
BABA230616P000870002023-06-09 3:28PM EDT87.002.712.712.88+0.15+5.86%25185746.34%
BABA230616P000880002023-06-09 3:28PM EDT88.003.353.403.70+0.05+1.52%14919250.29%
BABA230616P000890002023-06-09 3:45PM EDT89.004.164.104.30+0.23+5.85%909247.12%
BABA230616P000900002023-06-09 3:59PM EDT90.005.014.905.35+0.24+5.03%23714,48555.18%
BABA230616P000910002023-06-09 3:16PM EDT91.005.785.806.20+0.42+7.84%414150.15%
BABA230616P000920002023-06-09 3:42PM EDT92.006.816.707.10+0.35+5.42%1418751.76%
BABA230616P000930002023-06-09 9:34AM EDT93.007.657.608.00+0.36+4.94%15752.34%
BABA230616P000940002023-06-09 10:29AM EDT94.007.778.558.95-0.03-0.38%24054.39%
BABA230616P000950002023-06-09 3:50PM EDT95.009.579.509.90+0.79+9.00%627,98955.76%
BABA230616P000960002023-06-09 2:24PM EDT96.0010.1710.4510.85+0.72+7.62%53956.25%
BABA230616P000970002023-06-08 12:39PM EDT97.0010.6211.3511.800.00-449452.73%
BABA230616P001000002023-06-09 3:36PM EDT100.0014.5714.4514.75+0.70+5.05%8510,12966.21%
BABA230616P001050002023-06-09 11:43AM EDT105.0018.7519.3519.75+0.36+1.96%46,18174.22%
BABA230616P001100002023-06-09 3:24PM EDT110.0024.4424.3024.70+0.94+4.00%3,3004,48550.00%
BABA230616P001150002023-06-09 3:36PM EDT115.0029.4529.2529.70+0.60+2.08%1,160223125.00%
BABA230616P001200002023-05-31 2:50PM EDT120.0040.4534.3034.700.00-5450.00%
BABA230616P001250002023-06-09 3:36PM EDT125.0039.6039.3539.70+0.75+1.93%3,6391,093115.63%
BABA230616P001300002023-06-09 3:19PM EDT130.0044.5044.3544.70+0.65+1.48%19252125.78%
BABA230616P001350002023-06-01 3:37PM EDT135.0052.0049.2549.700.00-65177.15%
BABA230616P001400002023-06-09 3:36PM EDT140.0054.6054.2554.70+0.75+1.39%449116188.48%
BABA230616P001450002023-06-01 3:37PM EDT145.0062.0059.2059.750.00-43206.25%
BABA230616P001500002023-06-01 3:38PM EDT150.0067.0064.2564.700.00-32209.77%
BABA230616P001550002023-02-24 11:15AM EDT155.0064.7567.9568.350.00-200.00%
BABA230616P001600002023-04-20 9:43AM EDT160.0067.0075.7076.200.00-10327.93%
BABA230616P001650002023-05-16 10:53AM EDT165.0077.0479.2579.700.00-40238.28%
BABA230616P001700002023-06-07 9:32AM EDT170.0084.3584.2584.700.00-10246.88%
BABA230616P001750002023-04-28 9:44AM EDT175.0090.8093.7594.250.00-10483.11%
BABA230616P001800002023-04-13 9:34AM EDT180.0084.3094.4594.900.00-10258.59%
BABA230616P001850002023-02-09 1:32PM EDT185.0076.29101.70102.250.00-20429.98%
BABA230616P001900002023-04-19 1:55PM EDT190.0096.35105.60106.450.00-30393.75%
BABA230616P001950002023-05-22 9:42AM EDT195.00108.60109.25109.700.00-10286.33%
BABA230616P002000002023-05-03 3:37PM EDT200.00118.62115.50115.950.00-30393.55%
BABA230616P002050002023-04-17 2:37PM EDT205.00108.64114.05114.550.00-6300.00%
BABA230616P002100002023-05-02 1:17PM EDT210.00128.55126.75127.150.00-10475.20%
BABA230616P002150002023-05-30 11:53AM EDT215.00136.35129.25129.700.00-500313.67%
BABA230616P002200002023-02-24 4:49PM EDT220.00131.35132.90133.200.00-1,31000.00%
BABA230616P002250002023-01-04 3:25PM EDT225.00120.89118.35119.600.00-2200.00%
BABA230616P002300002023-03-28 3:40PM EDT230.00132.02145.20145.700.00-70419.73%
BABA230616P002350002022-09-01 3:56PM EDT235.00141.45153.45156.300.00-1900627.25%
BABA230616P002400002022-09-02 3:24PM EDT240.00148.19158.45161.150.00-60632.62%
BABA230616P002450002023-01-04 2:22PM EDT245.00141.13138.15139.600.00-2000.00%
BABA230616P002500002023-01-26 11:44AM EDT250.00130.63160.70161.300.00-4000.00%
BABA230616P002550002023-01-04 3:03PM EDT255.00152.07148.35149.450.00-1400.00%
BABA230616P002600002023-05-24 10:04AM EDT260.00178.30174.30174.650.00-10352.73%
BABA230616P002650002023-01-04 3:25PM EDT265.00160.67158.25159.450.00-4000.00%
BABA230616P002700002023-02-24 4:49PM EDT270.00181.35182.30184.350.00-22000.00%
BABA230616P002750002023-01-04 4:56PM EDT275.00170.95168.25169.600.00-2200.00%
BABA230616P002800002023-02-09 2:58PM EDT280.00171.26195.50198.400.00-20574.12%
BABA230616P002850002022-07-20 10:48AM EDT285.00180.00194.15197.350.00-100.00%
BABA230616P002900002022-11-17 10:50AM EDT290.00208.93202.15204.250.00-100.00%
BABA230616P002950002023-02-23 12:07PM EDT295.00200.94207.75208.850.00-300.00%
BABA230616P003000002023-02-23 11:43AM EDT300.00204.40212.20214.400.00-100.00%
BABA230616P003050002022-07-28 11:32AM EDT305.00206.01205.55210.150.00-200.00%
BABA230616P003100002022-04-28 1:36PM EDT310.00221.98213.20219.050.00-400.00%
BABA230616P003150002023-04-11 9:39AM EDT315.00215.250.000.000.00-100.00%
BABA230616P003200002022-05-11 12:20PM EDT320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 12:21PM EDT325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 12:46PM EDT330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 12:16PM EDT335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 12:09PM EDT340.00224.57235.25242.500.00-200.00%
BABA230616P003450002022-10-06 3:45PM EDT345.00260.45274.35277.000.00-801,065.04%
BABA230616P003500002023-05-30 2:32PM EDT350.00271.60263.95264.950.00-4000490.04%