Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.45+0.46 (+0.58%)
At close: 04:01PM EDT
82.30 +1.85 (+2.30%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C000450002022-10-03 1:34PM EDT45.0035.550.000.000.00-400.00%
BABA221007C000500002022-10-03 11:31AM EDT50.0029.900.000.000.00-300.00%
BABA221007C000550002022-09-29 1:22PM EDT55.0023.600.000.000.00-100.00%
BABA221007C000600002022-09-30 12:58PM EDT60.0021.210.000.000.00-680.00%
BABA221007C000620002022-10-03 10:08AM EDT62.0018.400.000.000.00-360.00%
BABA221007C000630002022-09-29 3:46PM EDT63.0016.150.000.000.00--00.00%
BABA221007C000640002022-09-26 1:51PM EDT64.0015.450.000.000.00--20.00%
BABA221007C000650002022-09-30 2:42PM EDT65.0015.650.000.000.00-7300.00%
BABA221007C000660002022-09-28 11:16AM EDT66.0013.750.000.000.00--20.00%
BABA221007C000670002022-09-29 2:40PM EDT67.0011.830.000.000.00--10.00%
BABA221007C000680002022-10-03 3:29PM EDT68.0012.900.000.000.00-140.00%
BABA221007C000690002022-09-30 3:30PM EDT69.0011.800.000.000.00-470.00%
BABA221007C000700002022-10-03 11:10AM EDT70.009.830.000.000.00-3520.00%
BABA221007C000710002022-09-30 2:48PM EDT71.009.600.000.000.00-4220.00%
BABA221007C000720002022-10-03 1:34PM EDT72.008.700.000.000.00-51540.00%
BABA221007C000730002022-10-03 12:56PM EDT73.007.350.000.000.00-2100.00%
BABA221007C000740002022-10-03 2:41PM EDT74.007.040.000.000.00-25360.00%
BABA221007C000750002022-10-03 3:18PM EDT75.005.950.000.000.00-1200.00%
BABA221007C000760002022-10-03 3:59PM EDT76.005.020.000.000.00-26510.00%
BABA221007C000770002022-10-03 3:59PM EDT77.004.220.000.000.00-815200.00%
BABA221007C000780002022-10-03 3:59PM EDT78.003.460.000.000.00-2894140.00%
BABA221007C000790002022-10-03 3:59PM EDT79.002.800.000.000.00-5414860.00%
BABA221007C000800002022-10-03 3:59PM EDT80.002.230.000.000.00-5,4823,0400.00%
BABA221007C000810002022-10-03 3:59PM EDT81.001.750.000.000.00-2,1971,4791.56%
BABA221007C000820002022-10-03 3:59PM EDT82.001.330.000.000.00-1,3641,3276.25%
BABA221007C000830002022-10-03 3:59PM EDT83.000.980.000.000.00-1,3601,2236.25%
BABA221007C000840002022-10-03 3:59PM EDT84.000.730.000.000.00-2,0402,84412.50%
BABA221007C000850002022-10-03 3:59PM EDT85.000.520.000.000.00-21,5589,42312.50%
BABA221007C000860002022-10-03 3:57PM EDT86.000.360.000.000.00-1,871012.50%
BABA221007C000870002022-10-03 3:59PM EDT87.000.270.000.000.00-9861,05825.00%
BABA221007C000880002022-10-03 3:57PM EDT88.000.190.000.000.00-5961,60725.00%
BABA221007C000890002022-10-03 3:56PM EDT89.000.130.000.000.00-30770225.00%
BABA221007C000900002022-10-03 3:59PM EDT90.000.120.000.000.00-8,647025.00%
BABA221007C000910002022-10-03 3:49PM EDT91.000.070.000.000.00-23243825.00%
BABA221007C000920002022-10-03 3:29PM EDT92.000.060.000.000.00-1831,98225.00%
BABA221007C000930002022-10-03 3:57PM EDT93.000.040.000.000.00-2111,28225.00%
BABA221007C000940002022-10-03 3:50PM EDT94.000.040.000.000.00-19430525.00%
BABA221007C000950002022-10-03 3:59PM EDT95.000.020.000.000.00-2171,98650.00%
BABA221007C000960002022-10-03 3:54PM EDT96.000.030.000.000.00-1281,09750.00%
BABA221007C000970002022-10-03 3:25PM EDT97.000.030.000.000.00-1091,86550.00%
BABA221007C000980002022-10-03 3:43PM EDT98.000.030.000.000.00-66050.00%
BABA221007C000990002022-10-03 2:15PM EDT99.000.020.000.000.00-2131450.00%
BABA221007C001000002022-10-03 3:31PM EDT100.000.020.000.000.00-2561,58250.00%
BABA221007C001010002022-10-03 3:31PM EDT101.000.010.000.000.00-4938850.00%
BABA221007C001020002022-10-03 12:24PM EDT102.000.020.000.000.00-12122850.00%
BABA221007C001030002022-10-03 12:32PM EDT103.000.020.000.000.00-11050.00%
BABA221007C001040002022-10-03 2:25PM EDT104.000.010.000.000.00-60998550.00%
BABA221007C001050002022-10-03 3:31PM EDT105.000.030.000.000.00-3131,69350.00%
BABA221007C001060002022-10-03 1:43PM EDT106.000.010.000.000.00-3,675050.00%
BABA221007C001070002022-10-03 3:31PM EDT107.000.010.000.000.00-132650.00%
BABA221007C001080002022-10-03 9:32AM EDT108.000.020.000.000.00-120750.00%
BABA221007C001090002022-09-27 10:46AM EDT109.000.030.000.000.00-211350.00%
BABA221007C001100002022-10-03 12:11PM EDT110.000.030.000.000.00-254950.00%
BABA221007C001110002022-09-28 3:04PM EDT111.000.020.000.000.00-716150.00%
BABA221007C001150002022-10-03 2:48PM EDT115.000.010.000.000.00-6050.00%
BABA221007C001200002022-09-30 3:50PM EDT120.000.020.000.000.00-11982750.00%
BABA221007C001250002022-09-30 3:55PM EDT125.000.020.000.000.00-2032250.00%
BABA221007C001300002022-09-30 12:21PM EDT130.000.010.000.000.00-1050.00%
BABA221007C001350002022-09-13 1:56PM EDT135.000.030.000.000.00-122050.00%
BABA221007C001400002022-09-30 11:26AM EDT140.000.020.000.000.00-21450.00%
BABA221007C001450002022-09-15 1:43PM EDT145.000.040.000.000.00-122850.00%
BABA221007C001500002022-08-30 12:00PM EDT150.000.190.000.030.00--36209.38%
BABA221007C001550002022-09-12 10:01AM EDT155.000.010.000.000.00-5650.00%
BABA221007C001600002022-08-30 3:09PM EDT160.000.110.000.030.00--6228.13%
BABA221007C001650002022-09-15 9:30AM EDT165.000.010.000.000.00-19350.00%
BABA221007C001700002022-08-29 10:22AM EDT170.000.130.000.030.00-294243.75%
BABA221007C001750002022-09-08 1:20PM EDT175.000.110.000.000.00-58650.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007P000450002022-09-28 2:42PM EDT45.000.040.000.000.00-1550.00%
BABA221007P000500002022-09-29 9:38AM EDT50.000.030.000.000.00-17250.00%
BABA221007P000550002022-09-29 3:16PM EDT55.000.020.000.000.00-12113750.00%
BABA221007P000600002022-10-03 3:15PM EDT60.000.020.000.000.00-37050.00%
BABA221007P000620002022-10-03 9:36AM EDT62.000.030.000.000.00-14650.00%
BABA221007P000630002022-10-03 1:26PM EDT63.000.020.000.000.00-213050.00%
BABA221007P000640002022-10-03 9:45AM EDT64.000.030.000.000.00-15150.00%
BABA221007P000650002022-10-03 1:34PM EDT65.000.020.000.000.00-541,76450.00%
BABA221007P000660002022-10-03 3:34PM EDT66.000.020.000.000.00-5714750.00%
BABA221007P000670002022-10-03 3:57PM EDT67.000.030.000.000.00-3349050.00%
BABA221007P000680002022-10-03 3:27PM EDT68.000.040.000.000.00-48256450.00%
BABA221007P000690002022-10-03 3:51PM EDT69.000.050.000.000.00-1,5771,60225.00%
BABA221007P000700002022-10-03 3:57PM EDT70.000.070.000.000.00-47481825.00%
BABA221007P000710002022-10-03 3:49PM EDT71.000.090.000.000.00-24276525.00%
BABA221007P000720002022-10-03 3:57PM EDT72.000.140.000.000.00-1471,14225.00%
BABA221007P000730002022-10-03 3:57PM EDT73.000.200.000.000.00-19388725.00%
BABA221007P000740002022-10-03 3:59PM EDT74.000.300.000.000.00-228025.00%
BABA221007P000750002022-10-03 3:59PM EDT75.000.420.000.000.00-1,6025,03912.50%
BABA221007P000760002022-10-03 3:59PM EDT76.000.580.000.000.00-7731,03512.50%
BABA221007P000770002022-10-03 3:59PM EDT77.000.780.000.000.00-86899012.50%
BABA221007P000780002022-10-03 3:59PM EDT78.001.050.000.000.00-3,3581,6646.25%
BABA221007P000790002022-10-03 3:58PM EDT79.001.340.000.000.00-9198366.25%
BABA221007P000800002022-10-03 3:59PM EDT80.001.800.000.000.00-8081,2431.56%
BABA221007P000810002022-10-03 3:57PM EDT81.002.280.000.000.00-3875550.00%
BABA221007P000820002022-10-03 3:58PM EDT82.002.850.000.000.00-1362650.00%
BABA221007P000830002022-10-03 3:08PM EDT83.003.300.000.000.00-194020.00%
BABA221007P000840002022-10-03 3:25PM EDT84.003.900.000.000.00-373640.00%
BABA221007P000850002022-10-03 2:50PM EDT85.004.850.000.000.00-283750.00%
BABA221007P000860002022-10-03 3:59PM EDT86.005.930.000.000.00-3100.00%
BABA221007P000870002022-10-03 3:49PM EDT87.006.460.000.000.00-993990.00%
BABA221007P000880002022-10-03 3:49PM EDT88.007.390.000.000.00-804450.00%
BABA221007P000890002022-10-03 3:36PM EDT89.008.310.000.000.00-1876320.00%
BABA221007P000900002022-10-03 2:41PM EDT90.009.440.000.000.00-5700.00%
BABA221007P000910002022-10-03 12:50PM EDT91.0011.000.000.000.00-12680.00%
BABA221007P000920002022-10-03 3:17PM EDT92.0011.340.000.000.00-52730.00%
BABA221007P000930002022-10-03 1:53PM EDT93.0012.550.000.000.00-54560.00%
BABA221007P000940002022-10-03 1:45PM EDT94.0013.730.000.000.00-100.00%
BABA221007P000950002022-10-03 2:15PM EDT95.0014.320.000.000.00-182180.00%
BABA221007P000960002022-10-03 2:20PM EDT96.0015.320.000.000.00-4760.00%
BABA221007P000970002022-09-28 10:12AM EDT97.0017.620.000.000.00-1990.00%
BABA221007P000980002022-10-03 10:51AM EDT98.0018.120.000.000.00-22020.00%
BABA221007P000990002022-10-03 3:35PM EDT99.0018.230.000.000.00-300.00%
BABA221007P001000002022-10-03 3:30PM EDT100.0019.200.000.000.00-27250.00%
BABA221007P001010002022-10-03 10:04AM EDT101.0021.120.000.000.00-100.00%
BABA221007P001020002022-09-29 1:05PM EDT102.0023.550.000.000.00-400.00%
BABA221007P001030002022-10-03 3:30PM EDT103.0022.170.000.000.00-100.00%
BABA221007P001040002022-09-27 12:07PM EDT104.0026.000.000.000.00-100.00%
BABA221007P001050002022-10-03 3:35PM EDT105.0024.210.000.000.00-500.00%
BABA221007P001060002022-09-22 12:12PM EDT106.0025.550.000.000.00-100.00%
BABA221007P001070002022-09-23 1:03PM EDT107.0028.500.000.000.00-300.00%
BABA221007P001080002022-09-07 3:14PM EDT108.0018.150.000.000.00-800.00%
BABA221007P001090002022-09-30 2:39PM EDT109.0028.240.000.000.00-1000.00%
BABA221007P001100002022-09-20 2:11PM EDT110.0024.350.000.000.00-710.00%
BABA221007P001110002022-09-30 2:39PM EDT111.0030.280.000.000.00-9100.00%
BABA221007P001150002022-09-29 10:09AM EDT115.0037.500.000.000.00-200.00%
BABA221007P001200002022-09-20 11:05AM EDT120.0032.420.000.000.00-1010.00%
BABA221007P001250002022-09-29 12:27PM EDT125.0046.750.000.000.00-100.00%
BABA221007P001300002022-09-30 9:43AM EDT130.0049.850.000.000.00-220.00%
BABA221007P001350002022-09-20 1:16PM EDT135.0048.400.000.000.00--00.00%
BABA221007P001400002022-09-07 2:00PM EDT140.0049.800.000.000.00--00.00%
BABA221007P001500002022-09-07 12:55PM EDT150.0060.690.000.000.00-110.00%
BABA221007P001700002022-09-28 9:41AM EDT170.0091.050.000.000.00--00.00%