Singapore markets close in 2 hours 23 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.79-1.58 (-1.39%)
At close: 04:00PM EST
112.25 +0.46 (+0.41%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C000800002022-01-27 11:06AM EST80.0033.020.000.000.00-1800.00%
BABA220128C000850002022-01-24 9:46AM EST85.0033.250.000.000.00-400.00%
BABA220128C000900002021-12-30 10:38AM EST90.0030.800.000.000.00-200.00%
BABA220128C000950002022-01-27 9:41AM EST95.0016.800.000.000.00-400.00%
BABA220128C001000002022-01-27 11:33AM EST100.0012.600.000.000.00-3700.00%
BABA220128C001010002022-01-24 11:18AM EST101.0017.000.000.000.00--00.00%
BABA220128C001050002022-01-27 10:40AM EST105.007.250.000.000.00-2400.00%
BABA220128C001060002022-01-27 11:35AM EST106.008.530.000.000.00-10900.00%
BABA220128C001070002022-01-27 9:41AM EST107.005.300.000.000.00-3300.00%
BABA220128C001080002022-01-27 2:13PM EST108.005.130.000.000.00-7300.00%
BABA220128C001090002022-01-27 2:10PM EST109.004.270.000.000.00-5900.00%
BABA220128C001100002022-01-27 3:59PM EST110.002.950.000.000.00-43300.00%
BABA220128C001110002022-01-27 3:59PM EST111.002.360.000.000.00-51600.00%
BABA220128C001120002022-01-27 3:59PM EST112.001.760.000.000.00-2,48201.56%
BABA220128C001130002022-01-27 3:59PM EST113.001.320.000.000.00-2,96706.25%
BABA220128C001140002022-01-27 3:59PM EST114.000.950.000.000.00-2,788012.50%
BABA220128C001150002022-01-27 3:59PM EST115.000.690.000.000.00-5,452012.50%
BABA220128C001160002022-01-27 3:58PM EST116.000.480.000.000.00-3,559012.50%
BABA220128C001170002022-01-27 3:59PM EST117.000.320.000.000.00-1,575025.00%
BABA220128C001180002022-01-27 3:59PM EST118.000.230.000.000.00-2,202025.00%
BABA220128C001190002022-01-27 3:59PM EST119.000.160.000.000.00-1,068025.00%
BABA220128C001200002022-01-27 3:59PM EST120.000.120.000.000.00-9,171025.00%
BABA220128C001210002022-01-27 3:59PM EST121.000.090.000.000.00-3,034025.00%
BABA220128C001220002022-01-27 3:59PM EST122.000.060.000.000.00-1,611050.00%
BABA220128C001230002022-01-27 3:54PM EST123.000.050.000.000.00-410050.00%
BABA220128C001240002022-01-27 3:59PM EST124.000.050.000.000.00-1,022050.00%
BABA220128C001250002022-01-27 3:58PM EST125.000.030.000.000.00-6,768050.00%
BABA220128C001260002022-01-27 3:58PM EST126.000.040.000.000.00-824050.00%
BABA220128C001270002022-01-27 3:45PM EST127.000.040.000.000.00-426050.00%
BABA220128C001280002022-01-27 3:55PM EST128.000.020.000.000.00-265050.00%
BABA220128C001290002022-01-27 12:54PM EST129.000.030.000.000.00-101050.00%
BABA220128C001300002022-01-27 3:41PM EST130.000.020.000.000.00-745050.00%
BABA220128C001310002022-01-27 3:45PM EST131.000.030.000.000.00-82050.00%
BABA220128C001320002022-01-27 3:53PM EST132.000.010.000.000.00-86050.00%
BABA220128C001330002022-01-27 3:56PM EST133.000.010.000.000.00-43050.00%
BABA220128C001340002022-01-27 3:15PM EST134.000.020.000.000.00-17050.00%
BABA220128C001350002022-01-27 3:43PM EST135.000.010.000.000.00-255050.00%
BABA220128C001360002022-01-27 2:00PM EST136.000.020.000.000.00-19050.00%
BABA220128C001370002022-01-27 2:19PM EST137.000.020.000.000.00-12050.00%
BABA220128C001380002022-01-27 2:43PM EST138.000.010.000.000.00-23050.00%
BABA220128C001390002022-01-27 3:43PM EST139.000.010.000.000.00-58050.00%
BABA220128C001400002022-01-27 3:59PM EST140.000.020.000.000.00-195050.00%
BABA220128C001410002022-01-27 12:03PM EST141.000.010.000.000.00-32050.00%
BABA220128C001420002022-01-27 2:43PM EST142.000.020.000.000.00-2050.00%
BABA220128C001430002022-01-27 11:46AM EST143.000.010.000.000.00-181050.00%
BABA220128C001440002022-01-26 2:13PM EST144.000.020.000.000.00-98050.00%
BABA220128C001450002022-01-27 3:59PM EST145.000.010.000.000.00-203050.00%
BABA220128C001460002022-01-26 12:47PM EST146.000.020.000.000.00-3050.00%
BABA220128C001470002022-01-27 12:28PM EST147.000.010.000.000.00-15050.00%
BABA220128C001480002022-01-27 1:14PM EST148.000.020.000.000.00-15050.00%
BABA220128C001490002022-01-26 10:03AM EST149.000.020.000.000.00-10050.00%
BABA220128C001500002022-01-27 2:43PM EST150.000.010.000.000.00-115050.00%
BABA220128C001525002022-01-26 3:37PM EST152.500.010.000.000.00-3050.00%
BABA220128C001550002022-01-27 10:49AM EST155.000.020.000.000.00-40050.00%
BABA220128C001600002022-01-27 3:08PM EST160.000.010.000.000.00-5050.00%
BABA220128C001650002022-01-27 12:16PM EST165.000.010.000.000.00-35050.00%
BABA220128C001700002022-01-24 11:01AM EST170.000.030.000.000.00-250100.00%
BABA220128C001750002022-01-24 9:48AM EST175.000.010.000.000.00-13050.00%
BABA220128C001800002022-01-25 2:33PM EST180.000.010.000.000.00-7050.00%
BABA220128C001850002022-01-21 9:44AM EST185.000.020.000.000.00-3050.00%
BABA220128C001900002022-01-25 12:45PM EST190.000.020.000.000.00-39050.00%
BABA220128C001950002022-01-21 11:05AM EST195.000.010.000.000.00-7050.00%
BABA220128C002000002022-01-26 1:31PM EST200.000.010.000.000.00-1050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P000800002022-01-27 12:01PM EST80.000.020.000.000.00-310050.00%
BABA220128P000850002022-01-27 3:48PM EST85.000.010.000.000.00-21050.00%
BABA220128P000900002022-01-27 3:00PM EST90.000.010.000.000.00-67050.00%
BABA220128P000930002022-01-27 1:53PM EST93.000.020.000.000.00-79050.00%
BABA220128P000940002022-01-27 10:19AM EST94.000.020.000.000.00-53050.00%
BABA220128P000950002022-01-27 3:48PM EST95.000.040.000.000.00-349050.00%
BABA220128P000960002022-01-27 3:11PM EST96.000.040.000.000.00-17050.00%
BABA220128P000970002022-01-27 12:11PM EST97.000.060.000.000.00-198050.00%
BABA220128P000980002022-01-27 3:43PM EST98.000.060.000.000.00-1,963050.00%
BABA220128P000990002022-01-27 3:48PM EST99.000.060.000.000.00-62050.00%
BABA220128P001000002022-01-27 3:30PM EST100.000.090.000.000.00-895050.00%
BABA220128P001010002022-01-27 2:33PM EST101.000.100.000.000.00-238050.00%
BABA220128P001020002022-01-27 3:57PM EST102.000.130.000.000.00-292050.00%
BABA220128P001030002022-01-27 3:59PM EST103.000.150.000.000.00-164050.00%
BABA220128P001040002022-01-27 3:39PM EST104.000.230.000.000.00-62025.00%
BABA220128P001050002022-01-27 3:58PM EST105.000.280.000.000.00-553025.00%
BABA220128P001060002022-01-27 3:54PM EST106.000.380.000.000.00-840025.00%
BABA220128P001070002022-01-27 3:58PM EST107.000.490.000.000.00-1,291025.00%
BABA220128P001080002022-01-27 3:54PM EST108.000.700.000.000.00-779012.50%
BABA220128P001090002022-01-27 3:59PM EST109.000.860.000.000.00-1,080012.50%
BABA220128P001100002022-01-27 3:59PM EST110.001.160.000.000.00-8,57506.25%
BABA220128P001110002022-01-27 3:59PM EST111.001.500.000.000.00-4,17103.13%
BABA220128P001120002022-01-27 3:59PM EST112.002.010.000.000.00-3,63300.00%
BABA220128P001130002022-01-27 3:57PM EST113.002.600.000.000.00-1,36300.00%
BABA220128P001140002022-01-27 3:52PM EST114.003.320.000.000.00-89200.00%
BABA220128P001150002022-01-27 3:52PM EST115.004.040.000.000.00-72400.00%
BABA220128P001160002022-01-27 3:52PM EST116.004.900.000.000.00-18100.00%
BABA220128P001170002022-01-27 3:52PM EST117.005.800.000.000.00-16200.00%
BABA220128P001180002022-01-27 3:42PM EST118.006.290.000.000.00-17100.00%
BABA220128P001190002022-01-27 3:59PM EST119.007.240.000.000.00-13200.00%
BABA220128P001200002022-01-27 3:26PM EST120.008.470.000.000.00-19300.00%
BABA220128P001210002022-01-27 2:59PM EST121.008.850.000.000.00-2500.00%
BABA220128P001220002022-01-27 3:47PM EST122.0010.220.000.000.00-11300.00%
BABA220128P001230002022-01-27 2:00PM EST123.0010.830.000.000.00-2500.00%
BABA220128P001240002022-01-27 3:44PM EST124.0012.150.000.000.00-1300.00%
BABA220128P001250002022-01-27 3:59PM EST125.0013.150.000.000.00-12600.00%
BABA220128P001260002022-01-27 2:52PM EST126.0013.930.000.000.00-3500.00%
BABA220128P001270002022-01-27 3:50PM EST127.0015.380.000.000.00-3900.00%
BABA220128P001280002022-01-27 3:55PM EST128.0016.300.000.000.00-2900.00%
BABA220128P001290002022-01-27 3:36PM EST129.0017.230.000.000.00-10400.00%
BABA220128P001300002022-01-27 3:59PM EST130.0018.200.000.000.00-17600.00%
BABA220128P001310002022-01-27 3:59PM EST131.0019.150.000.000.00-2600.00%
BABA220128P001320002022-01-27 3:17PM EST132.0020.100.000.000.00-600.00%
BABA220128P001330002022-01-27 3:55PM EST133.0021.300.000.000.00-1600.00%
BABA220128P001340002022-01-27 3:58PM EST134.0022.310.000.000.00-600.00%
BABA220128P001350002022-01-27 3:49PM EST135.0023.250.000.000.00-3600.00%
BABA220128P001360002022-01-27 1:47PM EST136.0023.910.000.000.00-1100.00%
BABA220128P001370002022-01-27 1:28PM EST137.0025.120.000.000.00-100.00%
BABA220128P001380002022-01-27 3:52PM EST138.0026.450.000.000.00-1700.00%
BABA220128P001390002022-01-27 3:26PM EST139.0027.270.000.000.00-900.00%
BABA220128P001400002022-01-27 1:06PM EST140.0027.850.000.000.00-9100.00%
BABA220128P001410002022-01-27 1:30PM EST141.0028.990.000.000.00-300.00%
BABA220128P001420002022-01-27 1:30PM EST142.0030.110.000.000.00-400.00%
BABA220128P001430002022-01-18 9:44AM EST143.0016.750.000.000.00--00.00%
BABA220128P001440002022-01-26 12:58PM EST144.0027.370.000.000.00-200.00%
BABA220128P001450002022-01-27 2:12PM EST145.0032.490.000.000.00-4100.00%
BABA220128P001460002022-01-20 11:46AM EST146.0013.020.000.000.00-100.00%
BABA220128P001470002022-01-21 3:41PM EST147.0023.820.000.000.00-3600.00%
BABA220128P001480002022-01-26 12:58PM EST148.0031.260.000.000.00-100.00%
BABA220128P001490002022-01-18 12:11AM EST149.0018.450.000.000.00--00.00%
BABA220128P001500002022-01-27 1:41PM EST150.0038.290.000.000.00-1500.00%
BABA220128P001525002022-01-25 1:52PM EST152.5033.300.000.000.00-2000.00%
BABA220128P001550002022-01-27 11:37AM EST155.0040.860.000.000.00-800.00%
BABA220128P001600002022-01-25 3:54PM EST160.0040.500.000.000.00-700.00%
BABA220128P001650002022-01-25 1:36PM EST165.0046.500.000.000.00-200.00%
BABA220128P001700002022-01-24 2:14PM EST170.0051.740.000.000.00-200.00%
BABA220128P001750002022-01-20 11:26AM EST175.0041.930.000.000.00-300.00%
BABA220128P001800002022-01-21 9:50AM EST180.0052.300.000.000.00-100.00%
BABA220128P001850002021-12-31 10:27AM EST185.0066.200.000.000.00-200.00%
BABA220128P001900002022-01-27 11:37AM EST190.0076.050.000.000.00-300.00%
BABA220128P001950002022-01-24 3:03PM EST195.0076.150.000.000.00-400.00%
BABA220128P002000002022-01-27 11:37AM EST200.0086.050.000.000.00-300.00%