Singapore markets open in 5 hours 25 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.06+0.46 (+0.36%)
As of 02:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220121C000100002022-01-18 12:43PM EST10.00120.50119.35119.750.00-691,508.59%
BABA220121C000200002022-01-12 1:06PM EST20.00116.85109.45109.750.00-3241,096.09%
BABA220121C000300002022-01-05 9:37AM EST30.0092.1099.3599.750.00-106844.53%
BABA220121C000400002022-01-18 9:53AM EST40.0087.5089.1590.300.00-1017722.66%
BABA220121C000450002021-12-30 9:41AM EST45.0072.2083.7085.300.00-32608.59%
BABA220121C000500002022-01-10 9:30AM EST50.0081.7579.0580.250.00-232581.25%
BABA220121C000550002022-01-05 12:38PM EST55.0069.8573.9074.900.00-51480.08%
BABA220121C000600002022-01-18 3:44PM EST60.0068.5069.3071.050.00-525545.51%
BABA220121C000650002021-12-29 9:59AM EST65.0047.1764.2065.100.00-115434.77%
BABA220121C000700002022-01-11 3:41PM EST70.0062.6059.3060.150.00-43182402.73%
BABA220121C000750002022-01-14 2:12PM EST75.0055.3054.1555.150.00-1829354.69%
BABA220121C000800002022-01-18 2:47PM EST80.0050.2049.2049.650.00-1113290.63%
BABA220121C000850002022-01-19 10:45AM EST85.0043.5544.3544.75-4.30-8.99%1544273.44%
BABA220121C000900002022-01-18 9:52AM EST90.0036.8539.3539.900.00-10219248.83%
BABA220121C000950002022-01-18 12:04PM EST95.0035.5634.4534.750.00-689215.53%
BABA220121C001000002022-01-19 2:05PM EST100.0029.7029.4529.85+0.20+0.68%153,423189.45%
BABA220121C001050002022-01-18 10:57AM EST105.0027.0024.4024.800.00-21,177156.84%
BABA220121C001090002022-01-14 12:00PM EST109.0021.1020.4520.700.00-2118132.52%
BABA220121C001100002022-01-19 2:14PM EST110.0019.5419.4519.75+0.34+1.77%172,861128.42%
BABA220121C001110002022-01-19 11:02AM EST111.0018.2518.4518.75-3.95-17.79%150253122.85%
BABA220121C001120002022-01-19 11:07AM EST112.0017.6017.4517.80-0.90-4.86%151405118.56%
BABA220121C001130002022-01-19 10:09AM EST113.0016.0016.5016.70-1.70-9.60%1459111.62%
BABA220121C001140002022-01-19 12:24PM EST114.0015.9015.4015.80+0.85+5.65%5493105.96%
BABA220121C001150002022-01-19 2:17PM EST115.0014.8014.5014.65-1.40-8.64%1411,88499.12%
BABA220121C001160002022-01-19 2:12PM EST116.0013.6513.5513.75+1.05+8.33%750397.17%
BABA220121C001170002022-01-19 1:22PM EST117.0013.6512.5512.80+0.38+2.86%2049392.48%
BABA220121C001180002022-01-19 1:17PM EST118.0012.2011.6011.75+0.90+7.96%1681586.72%
BABA220121C001190002022-01-19 1:57PM EST119.0011.2310.5510.80-0.10-0.88%1136980.86%
BABA220121C001200002022-01-19 1:31PM EST120.0010.309.659.90+0.20+1.98%12414,78078.81%
BABA220121C001210002022-01-19 1:57PM EST121.009.328.759.00+0.07+0.76%161,31376.17%
BABA220121C001220002022-01-19 1:29PM EST122.008.707.858.05+1.10+14.47%548672.27%
BABA220121C001230002022-01-19 1:56PM EST123.007.576.957.15-0.43-5.37%2143368.70%
BABA220121C001240002022-01-19 1:16PM EST124.006.706.106.30+0.45+7.20%5558766.02%
BABA220121C001250002022-01-19 2:05PM EST125.005.505.305.45+0.40+7.84%1626,81963.23%
BABA220121C001260002022-01-19 1:55PM EST126.004.904.554.65+0.40+8.89%17991660.89%
BABA220121C001270002022-01-19 1:17PM EST127.004.253.804.00+0.45+11.84%40072659.35%
BABA220121C001280002022-01-19 2:09PM EST128.003.083.103.30-0.17-5.23%1,02580056.71%
BABA220121C001290002022-01-19 2:19PM EST129.002.622.562.62-0.07-2.60%1,01377954.86%
BABA220121C001300002022-01-19 2:19PM EST130.002.082.052.12-0.17-7.56%6,34010,05553.96%
BABA220121C001310002022-01-19 2:16PM EST131.001.601.621.67-0.25-13.51%2,34384453.08%
BABA220121C001320002022-01-19 2:15PM EST132.001.251.261.29-0.23-15.54%2,5673,10952.34%
BABA220121C001330002022-01-19 2:17PM EST133.001.000.960.99-0.20-16.67%8312,13251.90%
BABA220121C001340002022-01-19 2:11PM EST134.000.730.720.76-0.22-23.16%7571,11351.71%
BABA220121C001350002022-01-19 2:19PM EST135.000.560.540.57-0.17-23.29%4,45414,16351.66%
BABA220121C001360002022-01-19 2:17PM EST136.000.410.410.43-0.18-30.51%8801,40452.05%
BABA220121C001370002022-01-19 2:03PM EST137.000.350.300.31-0.11-23.91%1,6963,46951.95%
BABA220121C001380002022-01-19 2:02PM EST138.000.260.230.24-0.11-29.73%6702,23852.83%
BABA220121C001390002022-01-19 2:15PM EST139.000.180.170.18-0.12-40.00%4261,10553.32%
BABA220121C001400002022-01-19 2:20PM EST140.000.130.130.14-0.09-40.91%3,36116,61354.30%
BABA220121C001410002022-01-19 2:15PM EST141.000.100.090.11-0.08-44.44%35456054.69%
BABA220121C001420002022-01-19 2:00PM EST142.000.090.080.09-0.06-40.00%5731,81856.64%
BABA220121C001450002022-01-19 2:16PM EST145.000.050.040.05-0.02-28.57%55611,72060.55%
BABA220121C001500002022-01-19 2:15PM EST150.000.010.010.02-0.04-80.00%93931,77165.63%
BABA220121C001550002022-01-19 1:26PM EST155.000.010.010.02-0.02-66.67%3156,01078.13%
BABA220121C001600002022-01-19 2:06PM EST160.000.010.010.02-0.01-50.00%7815,28989.84%
BABA220121C001650002022-01-19 1:50PM EST165.000.010.000.010.00-1312,94090.63%
BABA220121C001700002022-01-19 1:43PM EST170.000.010.000.010.00-1514,681100.00%
BABA220121C001750002022-01-19 1:49PM EST175.000.010.000.010.00-17310,672109.38%
BABA220121C001800002022-01-19 12:54PM EST180.000.010.000.010.00-1719,253118.75%
BABA220121C001850002022-01-19 1:10PM EST185.000.010.000.010.00-119,712128.13%
BABA220121C001900002022-01-19 12:41PM EST190.000.010.000.010.00-423,270137.50%
BABA220121C001950002022-01-19 11:54AM EST195.000.010.000.01-0.01-50.00%18,383143.75%
BABA220121C002000002022-01-19 1:47PM EST200.000.010.000.010.00-2440,772153.13%
BABA220121C002050002022-01-19 10:48AM EST205.000.010.000.010.00-2110,159162.50%
BABA220121C002100002022-01-19 10:31AM EST210.000.010.000.010.00-123,964168.75%
BABA220121C002150002022-01-12 3:37PM EST215.000.010.000.010.00-2912,276175.00%
BABA220121C002200002022-01-18 2:44PM EST220.000.010.000.010.00-238,820181.25%
BABA220121C002250002022-01-19 10:24AM EST225.000.030.000.01+0.02+200.00%58,500187.50%
BABA220121C002300002022-01-19 10:24AM EST230.000.010.000.010.00-529,668196.88%
BABA220121C002350002022-01-12 12:15PM EST235.000.010.000.010.00-33,771206.25%
BABA220121C002400002022-01-13 3:17PM EST240.000.010.000.010.00-1022,690212.50%
BABA220121C002450002022-01-11 10:20AM EST245.000.010.000.010.00-154,408218.75%
BABA220121C002500002022-01-11 3:15PM EST250.000.010.000.010.00-2127,375225.00%
BABA220121C002550002022-01-11 3:48PM EST255.000.010.000.010.00-112,933225.00%
BABA220121C002600002022-01-18 10:57AM EST260.000.010.000.010.00-120,465237.50%
BABA220121C002650002022-01-19 2:19PM EST265.000.010.000.010.00-22,654237.50%
BABA220121C002700002022-01-14 12:52PM EST270.000.010.000.010.00-222,925243.75%
BABA220121C002750002022-01-18 3:13PM EST275.000.010.000.010.00-26,515250.00%
BABA220121C002800002022-01-13 2:46PM EST280.000.010.000.010.00-931,502256.25%
BABA220121C002850002022-01-07 11:12AM EST285.000.010.000.010.00-1227,903262.50%
BABA220121C002900002022-01-06 9:59AM EST290.000.010.000.010.00-125,395268.75%
BABA220121C002950002022-01-06 9:59AM EST295.000.010.000.010.00-11,750275.00%
BABA220121C003000002022-01-18 3:44PM EST300.000.010.000.010.00-5049,578275.00%
BABA220121C003050002022-01-18 3:36PM EST305.000.010.000.020.00-1542,014296.88%
BABA220121C003100002022-01-07 11:20AM EST310.000.010.000.010.00-2510,802287.50%
BABA220121C003150002021-12-22 1:56PM EST315.000.010.000.040.00-1794325.00%
BABA220121C003200002022-01-06 9:59AM EST320.000.010.000.020.00-313,041312.50%
BABA220121C003300002022-01-18 3:36PM EST330.000.010.000.010.00-10211,557306.25%
BABA220121C003400002021-12-31 10:27AM EST340.000.010.000.010.00-18,719312.50%
BABA220121C003500002022-01-05 9:38AM EST350.000.050.000.010.00-129,292325.00%
BABA220121C003600002022-01-07 11:11AM EST360.000.010.000.010.00-21911,880331.25%
BABA220121C003700002021-12-31 1:48PM EST370.000.010.000.010.00-115,960337.50%
BABA220121C003800002021-12-30 1:27PM EST380.000.010.000.010.00-211,286350.00%
BABA220121C003900002022-01-11 10:48AM EST390.000.010.000.010.00-115,038350.00%
BABA220121C004000002022-01-04 1:02PM EST400.000.030.000.010.00-815,778362.50%
BABA220121C004100002022-01-06 11:51AM EST410.000.010.000.010.00-1,5056,385362.50%
BABA220121C004200002021-12-09 11:03AM EST420.000.010.000.070.00-24,356434.38%
BABA220121C004300002022-01-05 9:52AM EST430.000.020.000.010.00-13,830381.25%
BABA220121C004400002021-12-20 9:32AM EST440.000.010.000.010.00-1030,269387.50%
BABA220121C004500002021-12-27 9:37AM EST450.000.010.000.010.00-1006,880393.75%
BABA220121C004600002022-01-19 9:30AM EST460.000.010.000.010.00-120,646400.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220121P000100002022-01-13 3:09PM EST10.000.010.000.010.00-11168,435875.00%
BABA220121P000200002022-01-18 3:14PM EST20.000.010.000.010.00-50012,706637.50%
BABA220121P000300002022-01-18 3:16PM EST30.000.010.000.010.00-3868,588500.00%
BABA220121P000400002022-01-19 1:35PM EST40.000.010.000.010.00-6510,978400.00%
BABA220121P000450002022-01-19 11:03AM EST45.000.010.000.010.00-402,872362.50%
BABA220121P000500002022-01-18 3:08PM EST50.000.010.000.010.00-4064,289325.00%
BABA220121P000550002022-01-18 3:23PM EST55.000.010.000.010.00-2,2882,861300.00%
BABA220121P000600002022-01-18 1:13PM EST60.000.010.000.010.00-14,736268.75%
BABA220121P000650002022-01-19 1:50PM EST65.000.010.010.02-0.01-50.00%1253,348265.63%
BABA220121P000700002022-01-18 12:12PM EST70.000.020.010.020.00-555,057240.63%
BABA220121P000750002022-01-18 12:11PM EST75.000.020.010.020.00-781,639215.63%
BABA220121P000800002022-01-19 2:11PM EST80.000.020.010.030.00-114,048196.88%
BABA220121P000850002022-01-19 11:54AM EST85.000.020.010.02-0.01-33.33%274,673168.75%
BABA220121P000900002022-01-19 1:14PM EST90.000.020.020.03-0.02-50.00%1238,223154.69%
BABA220121P000950002022-01-19 2:07PM EST95.000.040.030.040.00-2213,829139.06%
BABA220121P001000002022-01-19 2:18PM EST100.000.040.040.05-0.01-20.00%53638,282121.88%
BABA220121P001050002022-01-19 2:11PM EST105.000.060.050.06-0.01-14.29%86,257103.91%
BABA220121P001090002022-01-19 2:16PM EST109.000.060.060.07-0.03-33.33%292,32289.45%
BABA220121P001100002022-01-19 1:35PM EST110.000.070.060.07-0.03-30.00%1379,04085.16%
BABA220121P001110002022-01-19 10:47AM EST111.000.100.060.08-0.02-16.67%2242982.03%
BABA220121P001120002022-01-19 2:18PM EST112.000.080.070.08-0.05-38.46%10472578.52%
BABA220121P001130002022-01-19 1:27PM EST113.000.080.080.09-0.08-50.00%4853575.98%
BABA220121P001140002022-01-19 12:40PM EST114.000.100.090.10-0.09-47.37%6155973.05%
BABA220121P001150002022-01-19 2:14PM EST115.000.100.100.11-0.11-52.38%35819,15969.92%
BABA220121P001160002022-01-19 1:22PM EST116.000.120.120.13-0.14-53.85%261,09167.77%
BABA220121P001170002022-01-19 2:05PM EST117.000.150.150.16-0.16-51.61%4162,62666.02%
BABA220121P001180002022-01-19 1:47PM EST118.000.180.170.19-0.20-52.63%3832,52263.28%
BABA220121P001190002022-01-19 2:05PM EST119.000.230.210.22-0.23-50.00%1712,18160.94%
BABA220121P001200002022-01-19 2:14PM EST120.000.270.260.27-0.31-53.45%1,47921,43758.98%
BABA220121P001210002022-01-19 1:25PM EST121.000.290.310.33-0.40-57.97%25582456.64%
BABA220121P001220002022-01-19 1:50PM EST122.000.400.390.42-0.48-54.55%2851,22154.98%
BABA220121P001230002022-01-19 2:18PM EST123.000.530.510.53-0.53-50.00%3731,90053.61%
BABA220121P001240002022-01-19 1:35PM EST124.000.590.630.67-0.71-54.62%4501,01151.76%
BABA220121P001250002022-01-19 2:20PM EST125.000.850.830.87-0.71-45.51%1,60511,16350.98%
BABA220121P001260002022-01-19 2:18PM EST126.001.041.041.07-0.83-44.39%1,7151,72749.46%
BABA220121P001270002022-01-19 2:05PM EST127.001.351.301.34-0.88-39.46%1,1261,24547.95%
BABA220121P001280002022-01-19 2:07PM EST128.001.751.651.71-0.90-33.96%1,6091,53547.31%
BABA220121P001290002022-01-19 2:18PM EST129.002.072.052.12-0.93-31.00%7831,50546.07%
BABA220121P001300002022-01-19 2:13PM EST130.002.582.542.62-1.07-29.32%1,65414,19545.19%
BABA220121P001310002022-01-19 2:12PM EST131.003.103.053.20-1.00-24.39%24489944.39%
BABA220121P001320002022-01-19 2:09PM EST132.003.853.653.85-1.12-22.54%7995943.51%
BABA220121P001330002022-01-19 1:39PM EST133.004.044.404.50-1.56-27.86%11270140.53%
BABA220121P001340002022-01-19 2:02PM EST134.004.905.055.35-1.15-19.01%4485641.41%
BABA220121P001350002022-01-19 2:13PM EST135.006.065.956.15-0.94-13.43%13212,78738.28%
BABA220121P001360002022-01-19 12:24PM EST136.006.656.807.05-1.86-21.86%1764836.72%
BABA220121P001370002022-01-19 12:42PM EST137.007.907.657.90-1.16-12.80%22750.00%
BABA220121P001380002022-01-19 1:49PM EST138.008.288.558.80-1.47-15.08%131260.00%
BABA220121P001390002022-01-19 12:50PM EST139.009.759.509.75-1.03-9.55%21320.00%
BABA220121P001400002022-01-19 2:13PM EST140.0010.6510.4510.70-1.08-9.21%49812,3790.00%
BABA220121P001410002022-01-19 1:29PM EST141.0010.7311.4011.65+1.53+16.63%4220.00%
BABA220121P001420002022-01-19 11:28AM EST142.0013.1012.4512.75+0.77+6.24%4460.00%
BABA220121P001450002022-01-19 1:27PM EST145.0014.6015.3515.65-1.98-11.94%1206,9710.00%
BABA220121P001500002022-01-19 2:18PM EST150.0020.4620.4020.60-1.22-5.63%14940,3790.00%
BABA220121P001550002022-01-19 2:15PM EST155.0025.7525.4025.55-0.80-3.01%4911,6490.00%
BABA220121P001600002022-01-19 2:20PM EST160.0030.5430.4030.60-0.94-2.99%45516,1750.00%
BABA220121P001650002022-01-19 1:35PM EST165.0034.9235.3535.60-0.66-1.85%4410,5870.00%
BABA220121P001700002022-01-19 12:30PM EST170.0040.0740.4040.80-1.23-2.98%3210,1530.00%
BABA220121P001750002022-01-19 12:29PM EST175.0045.1345.2545.60-1.42-3.05%525,5950.00%
BABA220121P001800002022-01-19 1:14PM EST180.0050.0050.3550.80-0.56-1.11%4324,4560.00%
BABA220121P001850002022-01-19 2:19PM EST185.0055.5055.3055.60-0.05-0.09%4711,6330.00%
BABA220121P001900002022-01-19 1:42PM EST190.0059.7860.3560.70-1.47-2.40%3917,5300.00%
BABA220121P001950002022-01-19 1:16PM EST195.0065.0365.4065.90-0.87-1.32%279,2180.00%
BABA220121P002000002022-01-19 1:53PM EST200.0070.0070.3570.60-1.45-2.03%1,42925,6840.00%
BABA220121P002050002022-01-19 11:57AM EST205.0076.2575.3075.65-2.81-3.55%62,8450.00%
BABA220121P002100002022-01-19 2:15PM EST210.0080.5080.4080.60-0.15-0.19%220,6420.00%
BABA220121P002150002022-01-19 11:49AM EST215.0086.1285.3585.65-0.33-0.38%105,3210.00%
BABA220121P002200002022-01-19 12:31PM EST220.0090.1290.3090.60-0.52-0.57%2426,1040.00%
BABA220121P002250002022-01-13 10:48AM EST225.0092.7595.3595.900.00-7280.00%
BABA220121P002300002022-01-19 1:27PM EST230.0099.47100.35100.90-0.58-0.58%1916,5340.00%
BABA220121P002350002022-01-10 9:33AM EST235.00104.95105.35105.850.00-2250.00%
BABA220121P002400002022-01-19 2:04PM EST240.00110.15110.35110.60-0.14-0.13%1317,3830.00%
BABA220121P002450002022-01-14 11:44AM EST245.00114.06115.35115.750.00-260.00%
BABA220121P002500002022-01-19 11:45AM EST250.00121.60120.30120.60+1.01+0.84%2715,4370.00%
BABA220121P002550002022-01-14 9:30AM EST255.00122.67125.35125.600.00-41140.00%
BABA220121P002600002022-01-18 9:42AM EST260.00134.26130.40130.600.00-109,5110.00%
BABA220121P002650002021-12-28 9:32AM EST265.00149.75135.30135.700.00-1120.00%
BABA220121P002700002022-01-19 9:35AM EST270.00141.14140.35140.60+1.65+1.18%414,7410.00%
BABA220121P002750002022-01-03 9:30AM EST275.00155.22145.10145.650.00-100.00%
BABA220121P002800002022-01-19 1:25PM EST280.00149.40150.35150.65-4.35-2.83%217,7470.00%
BABA220121P002850002021-12-27 10:44AM EST285.00166.35155.10155.600.00-300.00%
BABA220121P002900002022-01-19 1:46PM EST290.00159.65160.35160.80-3.90-2.38%512,8770.00%
BABA220121P002950002021-12-06 1:28PM EST295.00172.80173.50174.050.00-32777.83%
BABA220121P003000002022-01-19 1:18PM EST300.00169.90170.30170.55-0.15-0.09%64,0130.00%
BABA220121P003050002021-11-17 1:47PM EST305.00143.00182.00183.800.00-31769.38%
BABA220121P003100002022-01-13 9:41AM EST310.00177.15180.35180.600.00-26540.00%
BABA220121P003150002021-11-10 6:49AM EST315.00146.05189.45190.300.00-217678.71%
BABA220121P003200002022-01-12 10:52AM EST320.00183.16190.35190.650.00-53260.00%
BABA220121P003300002022-01-13 10:18AM EST330.00197.85200.35200.600.00-11090.00%
BABA220121P003400002022-01-19 9:44AM EST340.00212.30210.35210.75+2.70+1.29%11330.00%
BABA220121P003500002022-01-18 1:02PM EST350.00219.95220.35220.650.00-2160.00%
BABA220121P003600002022-01-13 9:41AM EST360.00227.15230.35230.700.00-1550.00%
BABA220121P003700002022-01-05 10:16AM EST370.00244.85240.35240.700.00-170.00%
BABA220121P003800002022-01-04 10:44AM EST380.00263.60250.20250.550.00-800.00%
BABA220121P003900002022-01-10 9:33AM EST390.00260.14259.75261.050.00-10458.59%
BABA220121P004000002022-01-04 9:31AM EST400.00281.55269.95270.650.00-1100.00%
BABA220121P004100002022-01-13 10:01AM EST410.00277.30280.40280.850.00-110.00%
BABA220121P004200002022-01-06 1:32PM EST420.00293.20289.60290.600.00-300.00%
BABA220121P004300002022-01-07 12:21PM EST430.00299.60299.70301.800.00-20633.79%
BABA220121P004400002022-01-10 9:49AM EST440.00311.68310.30310.550.00-300.00%
BABA220121P004500002022-01-19 9:43AM EST450.00322.05320.30320.55-0.80-0.25%120.00%
BABA220121P004600002022-01-18 3:45PM EST460.00331.60330.35330.750.00-550.00%