Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.38-2.19 (-1.82%)
At close: 04:00PM EST
118.42 +0.04 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230203C000300002023-01-11 11:37AM EST30.0084.4088.1588.500.00-11462.50%
BABA230203C000400002023-01-04 1:44PM EST40.0063.7078.1578.600.00--14401.95%
BABA230203C000450002023-01-20 2:24PM EST45.0074.9473.1573.550.00-11347.66%
BABA230203C000500002023-01-26 10:38AM EST50.0069.5268.1068.500.00-1534297.66%
BABA230203C000550002023-01-25 10:31AM EST55.0063.0863.1063.600.00-579291.41%
BABA230203C000600002023-01-25 1:20PM EST60.0059.4758.1058.600.00-2419261.33%
BABA230203C000650002023-01-27 12:10PM EST65.0052.8053.1553.65-1.10-2.04%342171.88%
BABA230203C000700002023-01-27 10:43AM EST70.0047.5448.2048.65-1.51-3.08%126167.19%
BABA230203C000750002023-01-27 3:23PM EST75.0043.9443.1543.55-1.71-3.75%311176.17%
BABA230203C000760002023-01-27 10:00AM EST76.0042.9242.1542.55-0.45-1.04%1428171.48%
BABA230203C000770002023-01-27 3:39PM EST77.0041.9641.1541.55+0.18+0.43%2290167.19%
BABA230203C000780002023-01-27 3:44PM EST78.0040.9940.2040.55-0.12-0.29%239162.89%
BABA230203C000790002023-01-27 3:14PM EST79.0040.0739.2039.55+0.09+0.23%110158.40%
BABA230203C000800002023-01-27 3:16PM EST80.0039.0638.1538.55-0.59-1.49%4162154.10%
BABA230203C000810002023-01-27 12:00PM EST81.0036.6737.2037.55-2.84-7.19%13149.80%
BABA230203C000820002023-01-27 1:48PM EST82.0036.9536.2036.60+0.08+0.22%312109.38%
BABA230203C000830002023-01-27 3:22PM EST83.0035.9135.2035.55-0.93-2.52%316141.41%
BABA230203C000840002023-01-27 2:40PM EST84.0034.8734.2034.55-0.66-1.86%1024137.31%
BABA230203C000850002023-01-27 2:45PM EST85.0033.8533.2033.65-0.74-2.14%432110.16%
BABA230203C000860002023-01-27 12:58PM EST86.0032.6832.2032.70-0.85-2.54%313112.89%
BABA230203C000870002023-01-12 3:00PM EST87.0026.6031.0531.750.00-52893.75%
BABA230203C000880002023-01-27 3:12PM EST88.0031.0030.1530.65-0.82-2.58%52890.63%
BABA230203C000890002023-01-26 1:56PM EST89.0031.2629.0529.550.00-1123117.19%
BABA230203C000900002023-01-27 3:17PM EST90.0029.0028.2028.55-0.20-0.68%44126113.09%
BABA230203C000910002023-01-27 11:52AM EST91.0027.0227.1527.55-1.31-4.62%341109.18%
BABA230203C000920002023-01-27 3:12PM EST92.0027.0426.1026.55-0.26-0.95%932105.47%
BABA230203C000930002023-01-27 12:00PM EST93.0024.6225.1525.55-2.93-10.64%527101.56%
BABA230203C000940002023-01-23 11:49AM EST94.0025.5024.2024.550.00-53997.66%
BABA230203C000950002023-01-27 11:21AM EST95.0023.5023.1523.55-0.60-2.49%58993.95%
BABA230203C000960002023-01-27 3:04PM EST96.0022.8522.2022.60-1.80-7.30%73966.41%
BABA230203C000970002023-01-27 1:35PM EST97.0021.9521.2021.60+0.79+3.73%64763.28%
BABA230203C000980002023-01-27 3:14PM EST98.0021.0520.2520.65-1.30-5.82%82171.29%
BABA230203C000990002023-01-27 2:03PM EST99.0019.7519.2019.65-1.63-7.62%1010463.67%
BABA230203C001000002023-01-27 2:55PM EST100.0018.9718.2018.60-1.72-8.31%1726754.69%
BABA230203C001010002023-01-27 3:42PM EST101.0017.9817.2517.65-1.72-8.73%62261.33%
BABA230203C001020002023-01-27 3:46PM EST102.0016.9416.2516.70-1.77-9.46%76361.13%
BABA230203C001030002023-01-27 3:55PM EST103.0015.3415.3515.65-2.48-13.92%2117760.16%
BABA230203C001040002023-01-27 3:51PM EST104.0014.6014.2514.70-1.45-9.03%86054.30%
BABA230203C001050002023-01-27 3:32PM EST105.0014.1513.3513.70-1.01-6.66%8650555.08%
BABA230203C001060002023-01-27 3:42PM EST106.0013.2512.3512.80-1.56-10.53%365054.79%
BABA230203C001070002023-01-27 2:34PM EST107.0012.1011.4511.85-0.65-5.10%344454.98%
BABA230203C001080002023-01-27 3:48PM EST108.0011.0010.5010.95-1.40-11.29%21126954.30%
BABA230203C001090002023-01-27 3:19PM EST109.0010.319.7010.05-0.70-6.36%266655.62%
BABA230203C001100002023-01-27 3:48PM EST110.009.208.809.15-1.80-16.36%23366754.30%
BABA230203C001110002023-01-27 1:37PM EST111.008.658.008.30-1.10-11.28%18726254.39%
BABA230203C001120002023-01-27 3:52PM EST112.007.397.207.50-1.98-21.13%4629154.30%
BABA230203C001130002023-01-27 3:08PM EST113.006.956.456.75-1.60-18.71%21627454.44%
BABA230203C001140002023-01-27 3:49PM EST114.006.005.806.00-1.80-23.08%4045554.74%
BABA230203C001150002023-01-27 3:53PM EST115.005.255.105.35-1.80-25.53%35255054.64%
BABA230203C001160002023-01-27 3:59PM EST116.004.654.554.75-1.54-24.88%42816155.49%
BABA230203C001170002023-01-27 3:54PM EST117.003.903.954.15-1.75-30.97%61422155.08%
BABA230203C001180002023-01-27 3:59PM EST118.003.553.503.65-1.40-28.28%3,89843355.96%
BABA230203C001190002023-01-27 3:59PM EST119.002.922.943.15-1.43-32.87%2,82552155.13%
BABA230203C001200002023-01-27 3:59PM EST120.002.632.632.71-1.17-30.79%5,0724,07056.10%
BABA230203C001210002023-01-27 3:59PM EST121.002.252.252.36-1.10-32.84%1,17688556.49%
BABA230203C001220002023-01-27 3:59PM EST122.001.981.922.01-0.93-31.96%1,2731,01956.62%
BABA230203C001230002023-01-27 3:59PM EST123.001.701.631.75-0.78-31.45%4,5034,86357.18%
BABA230203C001240002023-01-27 3:54PM EST124.001.351.341.50-0.85-38.64%27643057.18%
BABA230203C001250002023-01-27 3:59PM EST125.001.251.171.28-0.62-33.16%4,0713,87058.01%
BABA230203C001260002023-01-27 3:58PM EST126.001.000.981.09-0.58-36.71%57923358.37%
BABA230203C001270002023-01-27 3:59PM EST127.000.840.820.89-0.53-38.69%1,75415258.30%
BABA230203C001280002023-01-27 3:56PM EST128.000.690.680.79-0.47-40.52%34366159.18%
BABA230203C001290002023-01-27 3:51PM EST129.000.630.570.67-0.35-35.71%44640159.67%
BABA230203C001300002023-01-27 3:59PM EST130.000.510.530.58-0.32-38.55%2,2151,66661.23%
BABA230203C001350002023-01-27 3:59PM EST135.000.220.200.25-0.15-40.54%1,0315,17863.09%
BABA230203C001400002023-01-27 3:59PM EST140.000.080.080.10-0.07-46.67%5871,06565.23%
BABA230203C001450002023-01-27 2:31PM EST145.000.030.030.07-0.04-57.14%161,66870.31%
BABA230203C001500002023-01-27 9:54AM EST150.000.020.000.03-0.01-33.33%51,04469.53%
BABA230203C001550002023-01-27 12:29PM EST155.000.020.000.02-0.02-50.00%322875.00%
BABA230203C001600002023-01-25 3:33PM EST160.000.020.000.040.00-516089.06%
BABA230203C001650002023-01-18 9:31AM EST165.000.030.000.030.00--693.75%
BABA230203C001700002023-01-24 10:17AM EST170.000.010.000.010.00-43190.63%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230203P000400002023-01-17 9:46AM EST40.000.060.000.020.00--1281.25%
BABA230203P000450002023-01-13 1:06PM EST45.000.050.000.020.00-14253.13%
BABA230203P000500002023-01-13 1:05PM EST50.000.030.000.020.00-111228.13%
BABA230203P000550002023-01-04 11:06AM EST55.000.060.000.020.00--5203.13%
BABA230203P000600002023-01-13 1:13PM EST60.000.020.000.020.00-512181.25%
BABA230203P000650002023-01-19 9:32AM EST65.000.020.000.020.00-1323162.50%
BABA230203P000700002023-01-18 12:39PM EST70.000.010.000.01-0.01-50.00%1183134.38%
BABA230203P000750002023-01-26 3:47PM EST75.000.010.000.010.00-11,026118.75%
BABA230203P000760002023-01-11 3:22PM EST76.000.050.000.010.00-585112.50%
BABA230203P000770002023-01-27 3:20PM EST77.000.010.000.02-0.07-87.50%713118.75%
BABA230203P000780002023-01-27 3:20PM EST78.000.030.000.02+0.01+50.00%724115.63%
BABA230203P000790002023-01-19 1:44PM EST79.000.010.000.020.00-241112.50%
BABA230203P000800002023-01-23 11:07AM EST80.000.010.000.020.00-1173109.38%
BABA230203P000810002023-01-23 3:54PM EST81.000.010.000.020.00-1191106.25%
BABA230203P000820002023-01-19 11:45AM EST82.000.030.000.020.00-120103.13%
BABA230203P000830002023-01-23 1:12PM EST83.000.010.000.020.00-2142198.44%
BABA230203P000840002023-01-23 1:27PM EST84.000.010.000.020.00-22951896.88%
BABA230203P000850002023-01-24 11:19AM EST85.000.010.000.010.00-1044887.50%
BABA230203P000860002023-01-23 1:26PM EST86.000.010.000.020.00-10719390.63%
BABA230203P000870002023-01-26 10:22AM EST87.000.020.000.020.00-16887.50%
BABA230203P000880002023-01-24 1:39PM EST88.000.010.000.020.00-16484.38%
BABA230203P000890002023-01-19 10:09AM EST89.000.050.000.020.00-615481.25%
BABA230203P000900002023-01-25 9:41AM EST90.000.030.000.010.00-1027973.44%
BABA230203P000910002023-01-26 10:27AM EST91.000.010.000.020.00-142975.00%
BABA230203P000920002023-01-25 9:59AM EST92.000.020.000.020.00-1354771.88%
BABA230203P000930002023-01-27 10:34AM EST93.000.010.000.02-0.01-50.00%141770.31%
BABA230203P000940002023-01-27 3:58PM EST94.000.010.000.01-0.01-50.00%11,11162.50%
BABA230203P000950002023-01-26 2:22PM EST95.000.030.000.050.00-1029971.09%
BABA230203P000960002023-01-27 10:50AM EST96.000.020.010.030.00-2332266.41%
BABA230203P000970002023-01-27 9:49AM EST97.000.040.010.02+0.01+33.33%513660.94%
BABA230203P000980002023-01-27 3:58PM EST98.000.020.010.02-0.01-33.33%5754858.59%
BABA230203P000990002023-01-27 3:53PM EST99.000.040.010.04-0.01-20.00%70230858.98%
BABA230203P001000002023-01-27 3:54PM EST100.000.040.020.050.00-3,0841,42258.59%
BABA230203P001010002023-01-27 3:15PM EST101.000.030.030.06-0.01-25.00%22015557.42%
BABA230203P001020002023-01-27 3:51PM EST102.000.050.050.06-0.02-28.57%21824256.06%
BABA230203P001030002023-01-27 3:49PM EST103.000.060.050.10-0.04-40.00%12724155.47%
BABA230203P001040002023-01-27 3:36PM EST104.000.080.100.13-0.02-20.00%9517256.25%
BABA230203P001050002023-01-27 3:59PM EST105.000.150.150.16+0.02+15.38%25897855.86%
BABA230203P001060002023-01-27 3:58PM EST106.000.200.190.23-0.01-4.76%23050355.66%
BABA230203P001070002023-01-27 3:58PM EST107.000.260.240.29+0.05+23.81%41725054.79%
BABA230203P001080002023-01-27 3:53PM EST108.000.320.320.38+0.07+28.00%1,35246754.49%
BABA230203P001090002023-01-27 3:58PM EST109.000.450.390.48+0.12+36.36%19731053.52%
BABA230203P001100002023-01-27 3:59PM EST110.000.600.570.60+0.20+50.00%1,1041,17954.00%
BABA230203P001110002023-01-27 3:59PM EST111.000.750.730.80+0.23+44.23%24147354.30%
BABA230203P001120002023-01-27 3:58PM EST112.000.970.921.00+0.29+42.65%33041854.05%
BABA230203P001130002023-01-27 3:59PM EST113.001.221.161.25+0.40+48.78%66162154.10%
BABA230203P001140002023-01-27 3:58PM EST114.001.511.421.54+0.47+45.19%54039953.96%
BABA230203P001150002023-01-27 3:59PM EST115.001.851.741.86+0.62+50.41%3,57792253.81%
BABA230203P001160002023-01-27 3:59PM EST116.002.182.132.21+0.59+37.11%69135553.76%
BABA230203P001170002023-01-27 3:59PM EST117.002.662.572.66+0.80+43.01%52243054.15%
BABA230203P001180002023-01-27 3:59PM EST118.003.103.053.20+0.90+40.91%76547154.79%
BABA230203P001190002023-01-27 3:59PM EST119.003.643.553.70+1.04+40.00%37939754.47%
BABA230203P001200002023-01-27 3:57PM EST120.004.204.154.30+1.10+35.48%4501,04055.01%
BABA230203P001210002023-01-27 3:47PM EST121.004.554.754.95+1.00+28.17%1264755.23%
BABA230203P001220002023-01-27 3:45PM EST122.005.105.455.65+0.94+22.60%1173256.01%
BABA230203P001230002023-01-27 11:35AM EST123.005.806.156.35+0.35+6.42%41456.08%
BABA230203P001240002023-01-27 11:06AM EST124.007.166.907.15+1.16+19.33%91256.89%
BABA230203P001250002023-01-27 3:55PM EST125.007.777.707.95+1.68+27.59%7310057.62%
BABA230203P001260002023-01-27 3:56PM EST126.008.648.508.80+1.64+23.43%33658.25%
BABA230203P001270002023-01-26 2:11PM EST127.007.689.309.650.00-2258.35%
BABA230203P001290002023-01-26 9:31AM EST129.009.4011.0011.400.00-1258.50%
BABA230203P001300002023-01-27 3:40PM EST130.0011.6011.9512.30+1.51+14.97%93159.62%
BABA230203P001350002023-01-27 10:06AM EST135.0016.2016.7017.05+0.20+1.25%3364.84%
BABA230203P001400002023-01-06 2:05PM EST140.0033.3521.6022.000.00-2073.44%
BABA230203P001450002023-01-20 9:53AM EST145.0025.1026.4527.000.00-1078.32%