Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.33-3.41 (-3.11%)
At close: 04:01PM EST
106.40 +0.07 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C000450002023-01-27 1:24PM EST45.0073.9060.7061.750.00-11366.41%
BABA230210C000550002023-01-11 1:05PM EST55.0059.5550.4552.100.00--1325.78%
BABA230210C000600002023-01-25 3:32PM EST60.0060.4146.1546.800.00--19213.67%
BABA230210C000650002023-02-03 1:05PM EST65.0041.7340.5041.95-10.97-20.82%131242.58%
BABA230210C000700002023-02-02 10:06AM EST70.0039.4235.5536.900.00-237207.81%
BABA230210C000750002023-02-03 3:05PM EST75.0031.0530.6532.05-3.81-10.93%128106.25%
BABA230210C000760002023-02-02 9:32AM EST76.0035.8229.4530.950.00-113176.76%
BABA230210C000770002023-02-03 10:08AM EST77.0030.0028.4530.00-2.11-6.57%110174.32%
BABA230210C000780002023-02-02 12:28PM EST78.0030.6627.3529.150.00-510177.34%
BABA230210C000790002023-02-02 10:08AM EST79.0030.2627.0027.900.00-23116.60%
BABA230210C000800002023-02-03 10:16AM EST80.0027.3425.9026.65-2.55-8.53%476133.79%
BABA230210C000810002023-02-03 11:55AM EST81.0026.0524.6025.85-2.50-8.76%174143.26%
BABA230210C000820002023-02-03 1:55PM EST82.0024.5023.8524.65-3.11-11.26%1680124.22%
BABA230210C000830002023-02-03 9:33AM EST83.0024.8923.2023.60-0.30-1.19%12191.80%
BABA230210C000840002023-02-03 2:39PM EST84.0022.4122.2522.55-1.90-7.82%3787.89%
BABA230210C000850002023-02-03 3:51PM EST85.0021.1821.1521.60-4.52-17.59%155078.91%
BABA230210C000860002023-01-27 3:12PM EST86.0033.1220.0020.600.00-17101.56%
BABA230210C000870002023-02-03 11:13AM EST87.0020.1219.2519.60-2.75-12.02%84480.08%
BABA230210C000880002023-02-03 3:46PM EST88.0018.2118.2518.60-2.96-13.98%58776.17%
BABA230210C000890002023-02-02 10:06AM EST89.0020.0117.2517.650.00-57075.20%
BABA230210C000900002023-02-03 3:17PM EST90.0016.4516.2016.60-1.60-8.86%4225065.23%
BABA230210C000910002023-02-03 2:46PM EST91.0015.5515.3015.60-4.45-22.25%82567.38%
BABA230210C000920002023-02-02 1:47PM EST92.0016.7014.2514.60-1.14-6.39%38760.74%
BABA230210C000930002023-02-03 10:03AM EST93.0013.6513.0013.75-2.37-14.79%19850.39%
BABA230210C000940002023-02-03 3:55PM EST94.0012.3512.3512.65-4.68-27.48%134359.38%
BABA230210C000950002023-02-03 3:51PM EST95.0011.3711.4011.75-3.67-24.40%45459.96%
BABA230210C000960002023-02-03 3:39PM EST96.0010.4510.5010.75-3.30-24.00%651658.20%
BABA230210C000970002023-02-03 3:10PM EST97.009.379.559.85-2.93-23.82%24657.03%
BABA230210C000980002023-02-03 1:17PM EST98.008.958.658.95-2.80-23.83%810956.06%
BABA230210C000990002023-02-03 2:12PM EST99.007.787.758.10-3.42-30.54%41455.23%
BABA230210C001000002023-02-03 3:54PM EST100.006.926.957.25-3.08-30.80%8546354.98%
BABA230210C001010002023-02-03 3:10PM EST101.005.906.156.40-3.25-35.52%57953.81%
BABA230210C001020002023-02-03 3:39PM EST102.005.405.405.65-2.95-35.33%1129653.56%
BABA230210C001030002023-02-03 3:50PM EST103.004.604.704.95-2.75-37.41%733553.37%
BABA230210C001040002023-02-03 3:50PM EST104.004.204.104.35-2.75-39.57%865454.15%
BABA230210C001050002023-02-03 3:54PM EST105.003.553.553.75-2.60-42.28%30034754.35%
BABA230210C001060002023-02-03 3:59PM EST106.003.133.053.20-2.38-43.19%8005754.47%
BABA230210C001070002023-02-03 3:59PM EST107.002.682.602.73-2.22-45.31%1,46914254.79%
BABA230210C001080002023-02-03 3:59PM EST108.002.352.212.34-1.94-45.22%3,02439055.42%
BABA230210C001090002023-02-03 3:58PM EST109.001.901.882.00-1.90-50.00%2,87437356.20%
BABA230210C001100002023-02-03 3:59PM EST110.001.661.561.72-1.64-49.70%4,3441,86956.76%
BABA230210C001110002023-02-03 3:59PM EST111.001.411.311.44-1.51-51.71%41193957.23%
BABA230210C001120002023-02-03 3:59PM EST112.001.181.161.23-1.34-53.17%1,75499858.74%
BABA230210C001130002023-02-03 3:56PM EST113.000.970.981.03-1.18-54.88%5311,50359.38%
BABA230210C001140002023-02-03 3:57PM EST114.000.830.780.88-1.09-56.77%83774159.67%
BABA230210C001150002023-02-03 3:59PM EST115.000.700.660.72-0.94-57.32%1,5652,29660.21%
BABA230210C001160002023-02-03 3:58PM EST116.000.610.560.65-0.81-57.04%31240261.82%
BABA230210C001170002023-02-03 3:57PM EST117.000.500.470.52-0.71-58.68%2,74170662.01%
BABA230210C001180002023-02-03 3:57PM EST118.000.410.400.46-0.66-61.68%29245063.38%
BABA230210C001190002023-02-03 3:58PM EST119.000.360.340.39-0.46-56.10%4859364.26%
BABA230210C001200002023-02-03 3:59PM EST120.000.330.330.35-0.51-60.71%3,3324,48566.60%
BABA230210C001210002023-02-03 3:56PM EST121.000.260.250.30-0.44-62.86%2091,05366.60%
BABA230210C001220002023-02-03 3:55PM EST122.000.220.220.26-0.43-66.15%30263567.77%
BABA230210C001230002023-02-03 3:23PM EST123.000.220.190.22-0.33-60.00%12566568.65%
BABA230210C001240002023-02-03 3:41PM EST124.000.170.170.20-0.25-59.52%2452870.12%
BABA230210C001250002023-02-03 3:55PM EST125.000.170.150.16-0.29-63.04%3441,00870.70%
BABA230210C001260002023-02-03 3:50PM EST126.000.170.130.15-0.23-57.50%1316072.17%
BABA230210C001270002023-02-03 3:51PM EST127.000.120.120.13-0.25-67.57%5351173.44%
BABA230210C001280002023-02-03 3:55PM EST128.000.110.100.12-0.20-64.52%3911074.41%
BABA230210C001290002023-02-03 1:58PM EST129.000.110.090.11-0.17-60.71%1013175.78%
BABA230210C001300002023-02-03 3:50PM EST130.000.080.080.12-0.17-68.00%4202,55578.32%
BABA230210C001310002023-02-03 3:43PM EST131.000.070.070.08-0.17-70.83%53534277.34%
BABA230210C001320002023-02-03 11:08AM EST132.000.110.050.10-0.11-50.00%711379.69%
BABA230210C001330002023-02-03 3:40PM EST133.000.060.060.11-0.13-68.42%312183.59%
BABA230210C001340002023-02-03 12:34PM EST134.000.090.050.09-0.06-40.00%42283.59%
BABA230210C001350002023-02-03 3:58PM EST135.000.060.050.06-0.09-60.00%231,06882.81%
BABA230210C001400002023-02-03 3:57PM EST140.000.030.030.04-0.07-70.00%2074788.28%
BABA230210C001450002023-02-03 2:25PM EST145.000.020.010.05-0.03-60.00%5115096.48%
BABA230210C001500002023-02-03 3:06PM EST150.000.010.000.03-0.02-66.67%1,11447598.44%
BABA230210C001550002023-02-03 1:58PM EST155.000.010.000.02-0.01-50.00%105322103.13%
BABA230210C001600002023-02-03 2:40PM EST160.000.010.000.010.00-1240103.13%
BABA230210C001650002023-01-30 9:33AM EST165.000.030.000.010.00-1123109.38%
BABA230210C001700002023-01-26 9:30AM EST170.000.040.000.010.00-121118.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210P000500002023-01-18 3:59PM EST50.000.060.000.030.00--1209.38%
BABA230210P000600002023-01-13 1:12PM EST60.000.030.000.030.00-515162.50%
BABA230210P000650002023-01-13 3:55PM EST65.000.030.000.030.00-814140.63%
BABA230210P000700002023-02-03 11:15AM EST70.000.010.000.10-0.01-50.00%219139.06%
BABA230210P000750002023-02-03 11:16AM EST75.000.020.000.67+0.01+100.00%153160.16%
BABA230210P000760002023-01-30 11:00AM EST76.000.010.000.680.00-2245155.57%
BABA230210P000770002023-01-17 12:51PM EST77.000.040.000.030.00-402095.31%
BABA230210P000780002023-01-18 9:45AM EST78.000.050.000.030.00-74992.19%
BABA230210P000790002023-01-18 9:45AM EST79.000.050.000.030.00-151089.06%
BABA230210P000800002023-02-01 10:18AM EST80.000.030.000.030.00-26285.94%
BABA230210P000810002023-01-20 9:50AM EST81.000.030.000.030.00-125182.03%
BABA230210P000820002023-01-31 9:34AM EST82.000.120.000.030.00-11678.91%
BABA230210P000830002023-01-03 2:12PM EST83.002.950.000.120.00-4489.84%
BABA230210P000840002023-01-31 3:19PM EST84.000.020.010.03+0.01+100.00%32074.22%
BABA230210P000850002023-02-03 9:37AM EST85.000.020.010.030.00-317071.09%
BABA230210P000860002023-02-01 9:32AM EST86.000.020.010.030.00-217767.97%
BABA230210P000870002023-01-31 11:17AM EST87.000.050.020.030.00-231,15666.41%
BABA230210P000880002023-02-03 3:33PM EST88.000.030.020.03-0.01-25.00%2357362.89%
BABA230210P000890002023-02-03 3:52PM EST89.000.050.030.04+0.03+150.00%2227862.50%
BABA230210P000900002023-02-03 3:54PM EST90.000.050.040.05+0.02+66.67%1,0491,59460.94%
BABA230210P000910002023-02-03 3:34PM EST91.000.080.050.06+0.04+100.00%3520059.18%
BABA230210P000920002023-02-03 3:42PM EST92.000.080.060.08+0.01+14.29%4236257.81%
BABA230210P000930002023-02-03 3:45PM EST93.000.100.080.13+0.03+42.86%20013258.01%
BABA230210P000940002023-02-03 3:45PM EST94.000.130.110.13+0.04+44.44%3554355.47%
BABA230210P000950002023-02-03 3:57PM EST95.000.170.160.18+0.04+30.77%3,41589455.27%
BABA230210P000960002023-02-03 3:57PM EST96.000.220.200.23+0.08+57.14%91810953.91%
BABA230210P000970002023-02-03 3:53PM EST97.000.300.270.34+0.08+36.36%29116054.10%
BABA230210P000980002023-02-03 3:57PM EST98.000.420.370.43+0.15+55.56%23570653.42%
BABA230210P000990002023-02-03 3:59PM EST99.000.520.490.55+0.16+44.44%43327352.78%
BABA230210P001000002023-02-03 3:59PM EST100.000.720.660.74+0.29+67.44%2,7611,69753.03%
BABA230210P001010002023-02-03 3:56PM EST101.000.880.840.95+0.28+46.67%55624952.54%
BABA230210P001020002023-02-03 3:54PM EST102.001.191.071.21+0.41+52.56%1,93735552.30%
BABA230210P001030002023-02-03 3:59PM EST103.001.501.391.51+0.35+30.43%51523652.44%
BABA230210P001040002023-02-03 3:59PM EST104.001.801.771.90+0.51+39.53%31270952.98%
BABA230210P001050002023-02-03 3:59PM EST105.002.232.192.33+0.78+53.79%3,0492,22853.22%
BABA230210P001060002023-02-03 3:58PM EST106.002.762.672.82+1.05+61.40%2,89635153.54%
BABA230210P001070002023-02-03 3:59PM EST107.003.303.203.40+1.16+54.21%1,05543354.15%
BABA230210P001080002023-02-03 3:56PM EST108.003.933.804.00+1.44+57.83%48767854.59%
BABA230210P001090002023-02-03 3:55PM EST109.004.604.504.65+1.69+58.08%32294955.52%
BABA230210P001100002023-02-03 3:59PM EST110.005.235.155.35+1.83+53.82%52790055.57%
BABA230210P001110002023-02-03 3:38PM EST111.006.095.856.10+2.04+50.37%22253055.71%
BABA230210P001120002023-02-03 3:28PM EST112.006.696.656.90+1.94+40.84%10737356.69%
BABA230210P001130002023-02-03 3:52PM EST113.007.797.457.75+2.35+43.20%9828157.52%
BABA230210P001140002023-02-03 3:49PM EST114.008.558.308.60+2.49+41.09%2333058.35%
BABA230210P001150002023-02-03 3:59PM EST115.009.309.159.45+2.40+34.78%10936258.40%
BABA230210P001160002023-02-03 3:19PM EST116.0010.1010.0510.35+2.55+33.77%27523459.33%
BABA230210P001170002023-02-03 3:04PM EST117.0011.3510.9511.25+2.72+31.52%3017059.62%
BABA230210P001180002023-02-03 3:57PM EST118.0012.1311.8512.20+2.57+26.88%2236260.25%
BABA230210P001190002023-02-03 3:42PM EST119.0012.9512.8513.25+2.25+21.03%968264.94%
BABA230210P001200002023-02-03 3:52PM EST120.0014.1613.7514.10+3.16+28.73%21092362.31%
BABA230210P001210002023-02-02 3:15PM EST121.0012.5014.7515.100.00-71165.53%
BABA230210P001220002023-02-02 3:08PM EST122.0013.6515.6516.000.00-533462.11%
BABA230210P001230002023-02-01 11:22AM EST123.0012.2916.7017.250.00-218874.61%
BABA230210P001240002023-02-03 2:35PM EST124.0017.9717.4018.65+5.44+43.42%16180.47%
BABA230210P001250002023-02-03 1:52PM EST125.0018.6518.6519.00+5.40+40.75%22570.70%
BABA230210P001260002023-02-01 9:49AM EST126.0013.5119.6020.000.00-5571.29%
BABA230210P001270002023-01-20 3:58PM EST127.009.6020.5021.300.00-10382.03%
BABA230210P001300002023-02-03 12:22PM EST130.0023.0823.4024.55+3.52+18.00%1995.70%
BABA230210P001350002023-01-30 10:51AM EST135.0023.5328.0529.850.00-22107.62%
BABA230210P001400002023-01-30 9:35AM EST140.0028.0533.3034.600.00-11120.31%
BABA230210P001450002023-01-25 9:44AM EST145.0025.7338.4039.050.00-20103.91%