Singapore markets open in 2 hours 15 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.76-1.97 (-1.66%)
At close: 04:01PM EDT
116.87 +0.11 (+0.09%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C000450002022-06-28 1:48PM EDT45.0072.2071.4072.35+72.20-41399.22%
BABA220701C000500002022-06-27 9:33AM EDT50.0070.4866.1067.550.00-11332.81%
BABA220701C000550002022-06-28 9:47AM EDT55.0064.4161.1562.50+14.06+27.92%91298.44%
BABA220701C000600002022-06-24 9:46AM EDT60.0055.8656.2557.300.00-114228.13%
BABA220701C000650002022-06-24 10:06AM EDT65.0050.9751.2552.250.00-511322.66%
BABA220701C000700002022-06-27 10:42AM EDT70.0049.0046.5547.250.00-2227232.42%
BABA220701C000750002022-06-14 9:40AM EDT75.0027.5941.4042.300.00-47191.41%
BABA220701C000760002022-06-07 1:39PM EDT76.0027.0840.3541.300.00--0178.91%
BABA220701C000770002022-06-24 10:36AM EDT77.0038.0539.2040.450.00-22173.44%
BABA220701C000780002022-06-24 3:40PM EDT78.0039.5938.1539.300.00-45239.45%
BABA220701C000790002022-06-27 9:41AM EDT79.0041.0737.2038.300.00-121233.01%
BABA220701C000800002022-06-17 11:32AM EDT80.0022.7736.3037.450.00-16172.66%
BABA220701C000810002022-06-28 10:34AM EDT81.0038.3535.4036.25+22.65+144.27%100111154.69%
BABA220701C000820002022-06-24 3:41PM EDT82.0035.5534.3535.300.00-2152150.00%
BABA220701C000830002022-06-24 3:46PM EDT83.0034.8533.3534.300.00-1110145.31%
BABA220701C000840002022-06-23 9:59AM EDT84.0028.5332.3033.300.00-511132.03%
BABA220701C000850002022-06-27 11:34AM EDT85.0033.9231.4532.300.00-134148.05%
BABA220701C000860002022-06-24 3:31PM EDT86.0031.8330.3031.300.00-295123.44%
BABA220701C000870002022-06-28 11:12AM EDT87.0032.2029.2030.30+9.61+42.54%246184.57%
BABA220701C000880002022-06-23 1:21PM EDT88.0021.1228.4529.450.00-2230145.31%
BABA220701C000890002022-06-28 1:36PM EDT89.0028.1227.3528.40-0.41-1.44%123129.30%
BABA220701C000900002022-06-28 2:18PM EDT90.0026.6726.4027.25-2.27-7.84%7115114.45%
BABA220701C000910002022-06-28 2:22PM EDT91.0025.6225.4526.25+0.62+2.48%271115.63%
BABA220701C000920002022-06-28 11:51AM EDT92.0025.0024.5525.15-1.94-7.20%186111.33%
BABA220701C000930002022-06-28 10:07AM EDT93.0026.2023.4524.20+0.23+0.89%2166101.56%
BABA220701C000940002022-06-28 1:12PM EDT94.0023.1522.5523.20-1.88-7.51%1105106.64%
BABA220701C000950002022-06-28 12:31PM EDT95.0022.7021.6022.10-1.12-4.70%134498.05%
BABA220701C000960002022-06-28 1:00PM EDT96.0021.6520.6021.20+1.42+7.02%5287100.98%
BABA220701C000970002022-06-28 12:45PM EDT97.0020.9519.5520.20-1.25-5.63%127393.36%
BABA220701C000980002022-06-28 12:40PM EDT98.0019.8018.4519.10-1.39-6.56%211367.19%
BABA220701C000990002022-06-28 3:53PM EDT99.0017.8716.4018.95-0.33-1.81%684146.73%
BABA220701C001000002022-06-28 2:14PM EDT100.0016.8016.7517.10-1.90-10.16%5648085.55%
BABA220701C001010002022-06-28 9:55AM EDT101.0020.1515.6016.25+0.88+4.57%19881.05%
BABA220701C001020002022-06-28 12:21PM EDT102.0015.7214.5515.35-2.94-15.76%312678.71%
BABA220701C001030002022-06-28 10:48AM EDT103.0016.2813.7514.250.00-711877.93%
BABA220701C001040002022-06-28 2:14PM EDT104.0012.9012.8013.35-1.76-12.01%521677.83%
BABA220701C001050002022-06-28 2:41PM EDT105.0012.1011.8012.30-1.45-10.70%231,63271.39%
BABA220701C001060002022-06-28 3:53PM EDT106.0011.1511.0511.40-1.31-10.51%1864275.29%
BABA220701C001070002022-06-28 12:58PM EDT107.0011.059.9510.45-0.73-6.20%481,26668.75%
BABA220701C001080002022-06-28 3:52PM EDT108.009.399.109.55-1.46-13.46%940868.46%
BABA220701C001090002022-06-28 3:51PM EDT109.008.468.258.70-1.72-16.90%2820968.07%
BABA220701C001100002022-06-28 3:59PM EDT110.007.607.457.85-2.00-20.83%6044,07067.48%
BABA220701C001110002022-06-28 3:31PM EDT111.007.206.657.00-1.35-15.79%8958666.02%
BABA220701C001120002022-06-28 3:53PM EDT112.006.055.906.25-1.66-21.53%6170865.67%
BABA220701C001130002022-06-28 3:49PM EDT113.005.505.205.45-1.42-20.52%1341,53464.36%
BABA220701C001140002022-06-28 3:20PM EDT114.004.954.504.80-1.25-20.16%8662363.82%
BABA220701C001150002022-06-28 3:55PM EDT115.004.003.904.15-1.79-30.92%1,1963,92463.33%
BABA220701C001160002022-06-28 3:55PM EDT116.003.463.353.55-1.62-31.89%21952062.87%
BABA220701C001170002022-06-28 3:58PM EDT117.002.962.883.05-1.68-36.21%5561,30263.18%
BABA220701C001180002022-06-28 3:58PM EDT118.002.502.432.60-1.50-37.50%1,0351,62963.16%
BABA220701C001190002022-06-28 3:58PM EDT119.002.082.032.17-1.47-41.41%1,4611,80762.79%
BABA220701C001200002022-06-28 3:59PM EDT120.001.771.711.77-1.32-42.72%12,1747,60062.60%
BABA220701C001210002022-06-28 3:59PM EDT121.001.471.441.50-1.19-44.74%1,81097863.38%
BABA220701C001220002022-06-28 3:59PM EDT122.001.181.121.24-1.11-48.47%1,9171,99062.70%
BABA220701C001230002022-06-28 3:59PM EDT123.000.980.911.01-0.95-49.22%1,63097762.79%
BABA220701C001240002022-06-28 3:56PM EDT124.000.760.750.82-0.93-55.03%80680663.18%
BABA220701C001250002022-06-28 3:59PM EDT125.000.650.630.67-0.80-55.17%6,5747,30363.97%
BABA220701C001260002022-06-28 3:59PM EDT126.000.510.480.54-0.69-57.50%32888763.67%
BABA220701C001270002022-06-28 3:57PM EDT127.000.400.390.44-0.62-60.78%7481,28164.26%
BABA220701C001280002022-06-28 3:52PM EDT128.000.330.310.36-0.52-61.18%1801,72264.75%
BABA220701C001290002022-06-28 3:41PM EDT129.000.280.240.27-0.44-61.11%3541,00664.45%
BABA220701C001300002022-06-28 3:59PM EDT130.000.210.200.24-0.38-64.41%3,5408,26566.02%
BABA220701C001310002022-06-28 2:43PM EDT131.000.170.160.20-0.32-65.31%2611,36966.80%
BABA220701C001320002022-06-28 3:59PM EDT132.000.130.130.20-0.28-68.29%15146069.04%
BABA220701C001330002022-06-28 3:48PM EDT133.000.110.100.13-0.24-68.57%1,95330967.77%
BABA220701C001340002022-06-28 3:02PM EDT134.000.090.080.15-0.22-70.97%2817770.90%
BABA220701C001350002022-06-28 3:13PM EDT135.000.070.070.10-0.18-72.00%3381,40170.31%
BABA220701C001360002022-06-28 3:50PM EDT136.000.070.050.11-0.13-65.00%12127972.66%
BABA220701C001370002022-06-28 3:45PM EDT137.000.050.040.09-0.13-72.22%10181473.05%
BABA220701C001380002022-06-28 2:46PM EDT138.000.050.030.08-0.09-64.29%2223474.22%
BABA220701C001390002022-06-28 10:57AM EDT139.000.070.020.07-0.04-36.36%1639874.61%
BABA220701C001400002022-06-28 3:45PM EDT140.000.030.020.06-0.07-70.00%5252,98876.17%
BABA220701C001410002022-06-28 1:47PM EDT141.000.020.020.05-0.07-77.78%1319477.34%
BABA220701C001420002022-06-28 2:46PM EDT142.000.020.020.05-0.05-71.43%612279.69%
BABA220701C001430002022-06-28 12:35PM EDT143.000.020.000.04-0.05-71.43%449777.34%
BABA220701C001440002022-06-28 12:32PM EDT144.000.020.000.04+0.02-917679.69%
BABA220701C001450002022-06-28 3:21PM EDT145.000.020.010.04-0.02-50.00%4961583.59%
BABA220701C001500002022-06-28 3:23PM EDT150.000.010.000.01-0.01-50.00%792,79881.25%
BABA220701C001550002022-06-28 9:54AM EDT155.000.020.000.03+0.01+100.00%20455100.00%
BABA220701C001600002022-06-27 1:57PM EDT160.000.010.000.010.00-5739398.44%
BABA220701C001650002022-06-28 11:14AM EDT165.000.010.000.010.00-1165109.38%
BABA220701C001700002022-06-27 3:40PM EDT170.000.010.000.010.00-111356115.63%
BABA220701C001750002022-06-27 9:59AM EDT175.000.010.000.010.00-21372125.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P000450002022-06-06 11:50AM EDT45.000.060.000.010.00-60323287.50%
BABA220701P000500002022-06-23 12:31PM EDT50.000.020.000.030.00-140284.38%
BABA220701P000550002022-06-23 3:36PM EDT55.000.010.000.030.00-50393256.25%
BABA220701P000600002022-06-23 12:04PM EDT60.000.010.000.030.00-15181228.13%
BABA220701P000650002022-06-23 10:33AM EDT65.000.020.000.030.00-2216201.56%
BABA220701P000700002022-06-24 3:55PM EDT70.000.010.000.010.00-101,194162.50%
BABA220701P000730002022-06-23 2:06PM EDT73.000.020.000.030.00--31164.06%
BABA220701P000740002022-06-22 12:51PM EDT74.000.040.000.030.00--15159.38%
BABA220701P000750002022-06-28 10:23AM EDT75.000.010.000.030.00-1965156.25%
BABA220701P000760002022-06-27 3:40PM EDT76.000.010.000.030.00-2182151.56%
BABA220701P000770002022-06-27 10:10AM EDT77.000.010.000.030.00-1184146.88%
BABA220701P000780002022-06-27 10:00AM EDT78.000.020.000.030.00-1159142.19%
BABA220701P000790002022-06-24 3:13PM EDT79.000.010.000.040.00-21205142.19%
BABA220701P000800002022-06-28 9:54AM EDT80.000.020.000.020.00-11,596128.13%
BABA220701P000810002022-06-28 10:37AM EDT81.000.020.000.02+0.01+100.00%200388125.00%
BABA220701P000820002022-06-28 10:49AM EDT82.000.020.000.02-0.01-33.33%2112121.88%
BABA220701P000830002022-06-28 3:23PM EDT83.000.010.000.020.00-30332117.19%
BABA220701P000840002022-06-28 11:21AM EDT84.000.020.000.02+0.01+100.00%20110114.06%
BABA220701P000850002022-06-28 1:51PM EDT85.000.010.010.02-0.01-50.00%482,535114.06%
BABA220701P000860002022-06-28 3:14PM EDT86.000.010.000.020.00-16204106.25%
BABA220701P000870002022-06-28 10:50AM EDT87.000.010.010.020.00-4319106.25%
BABA220701P000880002022-06-28 12:08PM EDT88.000.010.010.020.00-21317103.13%
BABA220701P000890002022-06-28 2:12PM EDT89.000.020.010.020.00-636899.22%
BABA220701P000900002022-06-28 3:59PM EDT90.000.030.020.030.00-5431,972101.56%
BABA220701P000910002022-06-28 2:09PM EDT91.000.030.000.050.00-2776297.66%
BABA220701P000920002022-06-28 12:29PM EDT92.000.020.010.04-0.01-33.33%375493.75%
BABA220701P000930002022-06-28 3:49PM EDT93.000.030.020.040.00-9663591.80%
BABA220701P000940002022-06-28 3:15PM EDT94.000.030.020.04-0.01-25.00%8353688.28%
BABA220701P000950002022-06-28 3:50PM EDT95.000.040.020.040.00-2852,17084.38%
BABA220701P000960002022-06-28 3:12PM EDT96.000.050.020.050.00-28471982.03%
BABA220701P000970002022-06-28 3:16PM EDT97.000.040.020.08-0.03-42.86%33996882.03%
BABA220701P000980002022-06-28 3:44PM EDT98.000.050.030.09-0.03-37.50%4243580.08%
BABA220701P000990002022-06-28 3:17PM EDT99.000.060.040.09-0.04-40.00%6928776.95%
BABA220701P001000002022-06-28 3:59PM EDT100.000.090.080.09-0.03-25.00%1,1732,25376.17%
BABA220701P001010002022-06-28 3:09PM EDT101.000.090.090.11-0.06-40.00%20829974.02%
BABA220701P001020002022-06-28 3:59PM EDT102.000.110.110.14-0.07-38.89%1,16430672.66%
BABA220701P001030002022-06-28 3:51PM EDT103.000.160.140.18-0.06-27.27%31752771.48%
BABA220701P001040002022-06-28 3:49PM EDT104.000.210.170.21-0.05-19.23%7121,46469.53%
BABA220701P001050002022-06-28 3:58PM EDT105.000.250.220.26-0.08-24.24%8412,46268.36%
BABA220701P001060002022-06-28 3:58PM EDT106.000.310.280.34-0.08-20.51%3012,22167.58%
BABA220701P001070002022-06-28 3:59PM EDT107.000.400.360.42-0.06-13.04%37742566.50%
BABA220701P001080002022-06-28 3:57PM EDT108.000.500.470.53-0.08-13.79%63165865.92%
BABA220701P001090002022-06-28 3:58PM EDT109.000.630.600.66-0.11-14.86%48474265.14%
BABA220701P001100002022-06-28 3:59PM EDT110.000.780.800.83-0.08-9.30%5,8113,61065.23%
BABA220701P001110002022-06-28 3:59PM EDT111.001.000.951.04-0.06-5.66%44670464.11%
BABA220701P001120002022-06-28 3:59PM EDT112.001.231.181.29-0.01-0.81%89136863.67%
BABA220701P001130002022-06-28 3:59PM EDT113.001.511.471.56+0.03+2.03%91545963.18%
BABA220701P001140002022-06-28 3:59PM EDT114.001.801.801.92+0.02+1.12%80858363.18%
BABA220701P001150002022-06-28 3:59PM EDT115.002.232.152.25+0.14+6.70%5,1091,85061.96%
BABA220701P001160002022-06-28 3:59PM EDT116.002.652.582.69+0.22+9.05%76663961.72%
BABA220701P001170002022-06-28 3:58PM EDT117.003.153.153.25+0.27+9.37%1,54551963.09%
BABA220701P001180002022-06-28 3:59PM EDT118.003.703.553.80+0.40+12.12%1,7641,55561.52%
BABA220701P001190002022-06-28 3:58PM EDT119.004.254.154.40+0.43+11.26%1,74058361.43%
BABA220701P001200002022-06-28 3:59PM EDT120.004.954.805.05+0.65+15.12%1,97391261.38%
BABA220701P001210002022-06-28 2:12PM EDT121.005.595.455.80+0.54+10.69%14215661.38%
BABA220701P001220002022-06-28 3:56PM EDT122.006.376.156.50+0.37+6.17%21113560.30%
BABA220701P001230002022-06-28 2:08PM EDT123.007.056.957.30+0.85+13.71%17412560.74%
BABA220701P001240002022-06-28 3:10PM EDT124.007.857.708.20+0.85+12.14%271060.89%
BABA220701P001250002022-06-28 3:08PM EDT125.008.858.559.05+1.12+14.49%197660.89%
BABA220701P001260002022-06-28 10:00AM EDT126.006.809.459.90-4.85-41.63%2960.74%
BABA220701P001270002022-06-28 2:41PM EDT127.0010.6010.2010.95+0.05+0.47%5360.64%
BABA220701P001280002022-06-17 1:08PM EDT128.0025.4511.2011.800.00-5560.84%
BABA220701P001290002022-06-28 3:55PM EDT129.0012.3512.2012.70+1.80+17.06%30561.72%
BABA220701P001300002022-06-28 11:21AM EDT130.0012.1513.1513.70-0.12-0.98%244263.67%
BABA220701P001330002022-06-28 10:27AM EDT133.0013.4015.8516.85+13.40-3067.19%
BABA220701P001350002022-06-28 2:14PM EDT135.0018.4517.9518.55+2.25+13.89%84053.13%
BABA220701P001370002022-06-23 1:11PM EDT137.0028.4020.0520.550.00--172.27%
BABA220701P001380002022-06-24 3:07PM EDT138.0020.4721.0021.550.00-1169.53%
BABA220701P001400002022-06-28 9:35AM EDT140.0021.0022.9523.50-0.68-3.14%127102.83%
BABA220701P001410002022-06-28 10:32AM EDT141.0021.6524.0024.50+21.65-2067.19%
BABA220701P001450002022-06-22 11:42AM EDT145.0039.7927.7528.800.00-3087.50%
BABA220701P001500002022-06-24 3:23PM EDT150.0032.2032.8033.700.00-21185.94%
BABA220701P001550002022-06-27 9:47AM EDT155.0035.1037.7038.800.00-1096.88%
BABA220701P001600002022-06-27 9:50AM EDT160.0041.0042.7043.750.00-10180.57%
BABA220701P001650002022-06-22 12:44PM EDT165.0059.2747.5549.250.00--1159.38%
BABA220701P001700002022-06-28 2:15PM EDT170.0053.4052.5553.95+53.40-20125.00%
BABA220701P001750002022-06-28 2:15PM EDT175.0058.4056.8559.60-6.10-9.46%21269.43%