Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
168.13-1.86 (-1.09%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211029C000850002021-10-08 11:26AM EDT85.0075.4583.7084.900.00-80470.70%
BABA211029C000900002021-10-19 3:39PM EDT90.0086.9578.7079.900.00--2436.33%
BABA211029C001000002021-10-08 3:01PM EDT100.0075.5068.8570.050.00-110383.20%
BABA211029C001050002021-10-26 12:56PM EDT105.0063.6963.7065.000.00-110346.78%
BABA211029C001060002021-10-26 3:38PM EDT106.0064.3262.6063.850.00-28332.81%
BABA211029C001090002021-10-22 11:18AM EDT109.0070.2559.4560.850.00-1212310.94%
BABA211029C001100002021-10-05 12:45PM EDT110.0054.4558.5559.900.00-738310.45%
BABA211029C001150002021-09-28 11:31AM EDT115.0060.8953.8054.700.00-34284.96%
BABA211029C001200002021-10-25 2:34PM EDT120.0056.0048.9550.150.00-222274.41%
BABA211029C001250002021-10-07 11:12AM EDT125.0045.0543.7545.000.00-112239.75%
BABA211029C001300002021-10-22 10:09AM EDT130.0051.0338.8539.900.00-719214.55%
BABA211029C001320002021-10-19 10:10AM EDT132.0040.5536.8037.800.00--4201.37%
BABA211029C001340002021-10-07 11:53AM EDT134.0033.7534.8035.850.00-12192.77%
BABA211029C001350002021-10-25 3:13PM EDT135.0040.9533.8035.000.00-323191.02%
BABA211029C001360002021-10-18 1:50PM EDT136.0031.9532.7533.950.00-12184.08%
BABA211029C001380002021-10-07 1:31PM EDT138.0020.7030.8531.900.00--3175.49%
BABA211029C001390002021-10-22 9:39AM EDT139.0040.5029.7531.450.00-11179.00%
BABA211029C001400002021-10-26 9:54AM EDT140.0030.1828.8029.95-2.12-6.56%21,326165.82%
BABA211029C001410002021-10-19 12:03PM EDT141.0033.7527.5528.900.00-218155.27%
BABA211029C001420002021-10-18 2:13AM EDT142.0023.3526.9527.900.00--1158.06%
BABA211029C001430002021-10-18 11:06AM EDT143.0027.1925.8026.75+0.89+3.38%124147.85%
BABA211029C001440002021-10-20 10:10AM EDT144.0028.0524.9025.85-4.99-15.10%11146.68%
BABA211029C001450002021-10-26 2:35PM EDT145.0025.6223.9524.65-0.03-0.12%2978139.31%
BABA211029C001460002021-10-22 10:11AM EDT146.0030.0522.8023.700.00-1428132.81%
BABA211029C001470002021-10-22 3:30PM EDT147.0025.7521.9522.950.00-816134.81%
BABA211029C001480002021-10-26 1:19PM EDT148.0024.1920.8521.90+2.99+14.10%1219127.59%
BABA211029C001490002021-10-22 3:33PM EDT149.0028.2820.0020.800.00-313123.63%
BABA211029C001500002021-10-27 10:07AM EDT150.0020.3018.9019.80-0.05-0.25%3172,138117.29%
BABA211029C001525002021-10-22 1:54PM EDT152.5018.0016.4517.400.00-917107.47%
BABA211029C001550002021-10-26 3:36PM EDT155.0015.2813.9514.90-0.07-0.46%92,46095.21%
BABA211029C001575002021-10-22 3:56PM EDT157.5013.6511.4512.40-0.21-1.52%13382.81%
BABA211029C001600002021-10-27 11:13AM EDT160.0010.639.109.60+0.03+0.28%365,92868.31%
BABA211029C001625002021-10-27 10:24AM EDT162.509.116.857.15+0.67+7.94%1515258.30%
BABA211029C001650002021-10-27 11:24AM EDT165.005.034.805.05-1.31-20.66%1665,61851.66%
BABA211029C001675002021-10-27 10:53AM EDT167.503.903.053.30-0.50-11.36%15236749.02%
BABA211029C001700002021-10-27 11:29AM EDT170.001.821.831.91-1.18-39.33%2,1337,44444.87%
BABA211029C001725002021-10-27 11:29AM EDT172.501.001.021.08-0.99-49.75%7,5602,25644.24%
BABA211029C001750002021-10-27 11:28AM EDT175.000.550.540.56-0.73-57.03%8,96922,21043.85%
BABA211029C001775002021-10-27 11:29AM EDT177.500.290.290.31-0.54-65.06%2,3355,44145.31%
BABA211029C001800002021-10-27 11:25AM EDT180.000.180.170.18-0.34-65.38%6,21118,14947.46%
BABA211029C001825002021-10-27 11:26AM EDT182.500.110.100.12-0.29-72.50%2,9395,66250.00%
BABA211029C001850002021-10-27 11:26AM EDT185.000.070.070.08-0.19-73.08%71915,26953.13%
BABA211029C001875002021-10-27 11:26AM EDT187.500.060.050.06-0.14-70.00%2242,54456.64%
BABA211029C001900002021-10-27 11:15AM EDT190.000.050.030.04-0.10-66.67%51016,94758.59%
BABA211029C001925002021-10-27 11:26AM EDT192.500.030.030.04-0.09-75.00%401,23464.06%
BABA211029C001950002021-10-27 10:49AM EDT195.000.030.030.04-0.07-70.00%263,09869.53%
BABA211029C001975002021-10-27 10:57AM EDT197.500.040.030.04-0.04-50.00%331,39774.22%
BABA211029C002000002021-10-27 10:06AM EDT200.000.030.030.04-0.02-40.00%1,0355,72179.69%
BABA211029C002025002021-10-27 10:11AM EDT202.500.040.010.030.00-2329178.91%
BABA211029C002050002021-10-26 2:53PM EDT205.000.020.010.02-0.02-50.00%498681.25%
BABA211029C002075002021-10-27 10:21AM EDT207.500.010.010.02-0.02-66.67%221085.94%
BABA211029C002100002021-10-27 9:58AM EDT210.000.010.010.02-0.03-75.00%1280989.84%
BABA211029C002125002021-10-26 10:53AM EDT212.500.040.000.030.00-2841793.75%
BABA211029C002150002021-10-26 2:35PM EDT215.000.020.000.03-0.01-33.33%259498.44%
BABA211029C002200002021-10-25 11:47AM EDT220.000.030.000.030.00-22448106.25%
BABA211029C002250002021-10-25 2:25PM EDT225.000.030.000.03+0.01+50.00%1257114.06%
BABA211029C002300002021-10-26 3:47PM EDT230.000.010.000.010.00-55552112.50%
BABA211029C002350002021-10-26 11:34AM EDT235.000.010.000.010.00-16356118.75%
BABA211029C002400002021-10-25 1:10PM EDT240.000.010.000.010.00-1530125.00%
BABA211029C002450002021-10-25 10:37AM EDT245.000.010.000.020.00-7226139.06%
BABA211029C002500002021-10-25 9:30AM EDT250.000.010.000.030.00-1633150.00%
BABA211029C002600002021-10-25 3:58PM EDT260.000.010.000.010.00-6353150.00%
BABA211029C002700002021-10-25 9:51AM EDT270.000.010.000.010.00-4134162.50%
BABA211029C002800002021-10-20 1:33PM EDT280.000.020.000.010.00-16121171.88%
BABA211029C002900002021-10-21 10:19AM EDT290.000.010.000.010.00-45145181.25%
BABA211029C003000002021-10-25 9:30AM EDT300.000.010.000.010.00-792193.75%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211029P000700002021-10-22 11:47AM EDT70.000.010.000.010.00-5,0135,261300.00%
BABA211029P000750002021-10-25 9:33AM EDT75.000.010.000.010.00-53554275.00%
BABA211029P000800002021-10-20 10:19AM EDT80.000.010.000.010.00-3848256.25%
BABA211029P000850002021-10-26 2:48PM EDT85.000.010.000.030.00-12700259.38%
BABA211029P000900002021-10-26 12:49PM EDT90.000.010.000.010.00-14477218.75%
BABA211029P000950002021-10-27 10:19AM EDT95.000.010.000.020.00-64,999212.50%
BABA211029P001000002021-10-26 10:16AM EDT100.000.010.000.020.00-1154,726193.75%
BABA211029P001050002021-10-26 10:40AM EDT105.000.020.000.030.00-5954184.38%
BABA211029P001060002021-10-22 10:28AM EDT106.000.020.000.030.00-1531179.69%
BABA211029P001070002021-10-22 11:24AM EDT107.000.020.000.040.00-4111181.25%
BABA211029P001080002021-10-26 10:14AM EDT108.000.020.000.030.00-14249173.44%
BABA211029P001090002021-10-22 11:32AM EDT109.000.030.000.030.00-1100168.75%
BABA211029P001100002021-10-26 10:15AM EDT110.000.010.000.03-0.01-50.00%102,422165.63%
BABA211029P001110002021-10-22 10:29AM EDT111.000.020.000.030.00-4624162.50%
BABA211029P001120002021-10-25 9:47AM EDT112.000.020.000.030.00-1454159.38%
BABA211029P001130002021-10-22 3:25PM EDT113.000.040.000.030.00-293283156.25%
BABA211029P001140002021-10-26 10:11AM EDT114.000.020.000.030.00-156153.13%
BABA211029P001150002021-10-27 9:31AM EDT115.000.010.000.030.00-111,762150.00%
BABA211029P001160002021-10-25 12:58PM EDT116.000.020.000.030.00-456146.88%
BABA211029P001170002021-10-25 10:58AM EDT117.000.020.000.030.00-131143.75%
BABA211029P001180002021-10-22 11:00AM EDT118.000.050.000.030.00-1260140.63%
BABA211029P001190002021-10-22 11:34AM EDT119.000.030.000.030.00-526137.50%
BABA211029P001200002021-10-25 3:39PM EDT120.000.010.010.02-0.03-75.00%21,851134.38%
BABA211029P001210002021-10-26 10:29AM EDT121.000.020.000.030.00-4070131.25%
BABA211029P001220002021-10-26 10:36AM EDT122.000.020.000.040.00-676132.81%
BABA211029P001230002021-10-26 1:11PM EDT123.000.030.000.030.00-1152125.00%
BABA211029P001240002021-10-26 1:24PM EDT124.000.030.010.030.00-7189126.56%
BABA211029P001250002021-10-27 10:33AM EDT125.000.030.010.03-0.01-25.00%61,164123.44%
BABA211029P001260002021-10-26 1:51PM EDT126.000.030.010.030.00-1227120.31%
BABA211029P001270002021-10-26 11:02AM EDT127.000.040.010.030.00-41132117.19%
BABA211029P001280002021-10-22 3:51PM EDT128.000.040.010.050.00-10269119.53%
BABA211029P001290002021-10-26 11:15AM EDT129.000.020.010.04-0.02-50.00%20130114.06%
BABA211029P001300002021-10-27 10:28AM EDT130.000.020.010.03-0.01-33.33%33,500107.81%
BABA211029P001310002021-10-26 1:44PM EDT131.000.050.010.040.00-3198107.81%
BABA211029P001320002021-10-25 10:44AM EDT132.000.050.020.040.00-33288107.03%
BABA211029P001330002021-10-26 3:41PM EDT133.000.040.020.050.00-27364106.25%
BABA211029P001340002021-10-22 3:43PM EDT134.000.040.020.040.00-2175101.56%
BABA211029P001350002021-10-27 11:14AM EDT135.000.040.020.04-0.01-20.00%52,01498.44%
BABA211029P001360002021-10-26 3:41PM EDT136.000.050.020.050.00-10261696.88%
BABA211029P001370002021-10-26 1:10PM EDT137.000.080.030.050.00-3250495.31%
BABA211029P001380002021-10-26 1:11PM EDT138.000.090.030.050.00-155892.58%
BABA211029P001390002021-10-26 2:07PM EDT139.000.100.030.050.00-67293289.84%
BABA211029P001400002021-10-26 3:28PM EDT140.000.050.040.05-0.02-28.57%43,96387.89%
BABA211029P001410002021-10-26 1:17PM EDT141.000.090.040.060.00-6019185.94%
BABA211029P001420002021-10-26 2:32PM EDT142.000.080.040.070.00-2494283.98%
BABA211029P001430002021-10-26 2:58PM EDT143.000.050.050.06-0.04-44.44%561,08180.86%
BABA211029P001440002021-10-26 3:29PM EDT144.000.050.050.07-0.05-50.00%401,07778.91%
BABA211029P001450002021-10-27 10:58AM EDT145.000.060.060.07-0.04-40.00%2812,18776.56%
BABA211029P001460002021-10-26 1:10PM EDT146.000.130.060.080.00-5257174.41%
BABA211029P001470002021-10-27 9:57AM EDT147.000.060.060.08-0.06-50.00%320171.29%
BABA211029P001480002021-10-27 9:50AM EDT148.000.070.070.09-0.05-41.67%2238069.53%
BABA211029P001490002021-10-27 9:44AM EDT149.000.080.070.09-0.04-33.33%792466.41%
BABA211029P001500002021-10-27 9:43AM EDT150.000.090.090.09-0.05-35.71%3392,45764.45%
BABA211029P001525002021-10-27 9:41AM EDT152.500.100.100.11-0.09-47.37%951,85658.01%
BABA211029P001550002021-10-27 11:28AM EDT155.000.150.130.14-0.05-25.00%1535,53152.34%
BABA211029P001575002021-10-27 10:41AM EDT157.500.160.170.20-0.13-44.83%782,23547.66%
BABA211029P001600002021-10-27 11:25AM EDT160.000.290.270.30-0.15-34.09%3134,01642.68%
BABA211029P001625002021-10-27 11:28AM EDT162.500.500.460.51-0.17-25.37%2753,11138.67%
BABA211029P001650002021-10-27 11:28AM EDT165.000.910.840.89-0.22-19.47%1,0075,04934.77%
BABA211029P001675002021-10-27 11:29AM EDT167.501.681.561.66-0.12-6.67%1,1282,54232.28%
BABA211029P001700002021-10-27 11:29AM EDT170.002.852.782.89-0.10-3.39%2,2104,81629.49%
BABA211029P001725002021-10-27 11:28AM EDT172.504.604.354.65+0.14+3.14%3161,85725.98%
BABA211029P001750002021-10-27 11:28AM EDT175.006.506.356.60+0.37+6.04%1152,9770.00%
BABA211029P001775002021-10-27 11:29AM EDT177.508.868.759.00+0.53+6.36%312,0620.00%
BABA211029P001800002021-10-27 11:28AM EDT180.0011.1111.0011.35+0.73+7.03%257430.00%
BABA211029P001825002021-10-26 3:32PM EDT182.5012.6213.2013.65-0.19-1.48%11940.00%
BABA211029P001850002021-10-26 1:06PM EDT185.0014.4715.6016.30-0.89-5.79%123400.00%
BABA211029P001875002021-10-26 11:36AM EDT187.5019.3917.8018.85+2.17+12.60%1390.00%
BABA211029P001900002021-10-27 10:37AM EDT190.0019.7020.3021.150.00-261870.00%
BABA211029P001925002021-10-22 11:35AM EDT192.5017.9222.6523.750.00-10270.00%
BABA211029P001950002021-10-27 11:10AM EDT195.0024.7425.7026.30-0.06-0.24%71170.00%
BABA211029P001975002021-10-27 11:25AM EDT197.5028.4028.2528.80+11.05+63.69%140.00%
BABA211029P002000002021-10-26 1:08PM EDT200.0029.5330.1531.15-1.22-3.97%9500.00%
BABA211029P002050002021-10-27 11:21AM EDT205.0035.3035.1036.35+0.75+2.17%3180.00%
BABA211029P002100002021-10-25 3:55PM EDT210.0037.3740.1541.300.00-15270.00%
BABA211029P002150002021-10-22 2:28PM EDT215.0044.8945.2546.200.00-130.00%
BABA211029P002200002021-10-25 10:21AM EDT220.0049.9849.9551.150.00-20390.00%
BABA211029P002300002021-10-26 3:40PM EDT230.0060.0360.2061.250.00-300.00%
BABA211029P002350002021-10-20 10:28AM EDT235.0065.0065.1566.550.00-1480.00%
BABA211029P002500002021-10-26 10:35AM EDT250.0077.3480.2081.200.00-600.00%
BABA211029P002700002021-10-19 9:40AM EDT270.0099.15100.00101.150.00--00.00%
BABA211029P002800002021-10-19 3:20PM EDT280.00109.25110.90111.050.00-110.00%