UK markets close in 2 hours 23 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.54-0.50 (-0.65%)
At close: 04:00PM EDT
75.84 -0.70 (-0.91%)
Pre-market: 09:07AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5570.500.00-103,046.88%
BABA240719C000100002024-06-12 3:32PM EDT10.0068.100.000.000.00-510.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-222,826.56%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-202,794.92%
BABA240719C000250002024-06-12 3:21PM EDT25.0053.430.000.000.00-20200.00%
BABA240719C000300002024-06-12 3:20PM EDT30.0048.400.000.000.00-1510.00%
BABA240719C000350002024-06-12 3:21PM EDT35.0043.410.000.000.00-1550.00%
BABA240719C000400002024-06-12 2:22PM EDT40.0038.400.000.000.00-8510.00%
BABA240719C000450002024-06-12 3:57PM EDT45.0033.150.000.000.00-1,190300.00%
BABA240719C000500002024-07-12 2:21PM EDT50.0029.780.000.000.00-2410.00%
BABA240719C000550002024-07-11 10:54AM EDT55.0023.750.000.000.00-3260.00%
BABA240719C000600002024-07-18 11:18AM EDT60.0016.900.000.000.00-1501510.00%
BABA240719C000630002024-07-09 1:03PM EDT63.0013.060.000.000.00-50500.00%
BABA240719C000650002024-07-17 11:37AM EDT65.0012.200.000.000.00-12370.00%
BABA240719C000660002024-07-09 9:57AM EDT66.008.400.000.000.00-550.00%
BABA240719C000670002024-07-17 1:00PM EDT67.009.930.000.000.00-12120.00%
BABA240719C000675002024-07-17 10:31AM EDT67.5010.150.000.000.00-11360.00%
BABA240719C000680002024-07-11 11:43AM EDT68.0010.450.000.000.00-1310.00%
BABA240719C000690002024-07-12 12:18PM EDT69.0010.880.000.000.00-3550.00%
BABA240719C000700002024-07-18 3:47PM EDT70.006.650.000.000.00-4982,0590.00%
BABA240719C000710002024-07-18 9:58AM EDT71.007.250.000.000.00-2740.00%
BABA240719C000720002024-07-18 3:48PM EDT72.004.700.000.000.00-1151,1980.00%
BABA240719C000725002024-07-18 3:57PM EDT72.504.100.000.000.00-472,6000.00%
BABA240719C000730002024-07-18 3:29PM EDT73.003.570.000.000.00-1221,9300.00%
BABA240719C000740002024-07-18 3:42PM EDT74.002.700.000.000.00-691,2150.00%
BABA240719C000750002024-07-18 3:59PM EDT75.001.700.000.000.00-3559,4150.00%
BABA240719C000760002024-07-18 3:57PM EDT76.000.940.000.000.00-6933,7830.00%
BABA240719C000770002024-07-18 3:59PM EDT77.000.430.000.000.00-2,6485,3633.13%
BABA240719C000775002024-07-18 3:59PM EDT77.500.260.000.000.00-1,5472,9686.25%
BABA240719C000780002024-07-18 3:59PM EDT78.000.150.000.000.00-23,9215,70412.50%
BABA240719C000790002024-07-18 3:58PM EDT79.000.060.000.000.00-9,5546,61312.50%
BABA240719C000800002024-07-18 3:58PM EDT80.000.040.000.000.00-9,85327,30025.00%
BABA240719C000810002024-07-18 3:59PM EDT81.000.030.000.000.00-8269,13425.00%
BABA240719C000820002024-07-18 3:23PM EDT82.000.020.000.000.00-8525,65925.00%
BABA240719C000825002024-07-18 3:35PM EDT82.500.010.000.000.00-1094,16725.00%
BABA240719C000830002024-07-18 3:34PM EDT83.000.010.000.000.00-1202,91350.00%
BABA240719C000840002024-07-18 3:28PM EDT84.000.020.000.000.00-2184,86450.00%
BABA240719C000850002024-07-18 3:38PM EDT85.000.010.000.000.00-5607,16950.00%
BABA240719C000860002024-07-18 11:13AM EDT86.000.010.000.000.00-246,21750.00%
BABA240719C000870002024-07-18 9:50AM EDT87.000.010.000.000.00-21,32250.00%
BABA240719C000875002024-06-12 3:20PM EDT87.500.650.000.000.00-816,98050.00%
BABA240719C000880002024-07-17 3:25PM EDT88.000.010.000.000.00-212,17550.00%
BABA240719C000890002024-07-17 11:23AM EDT89.000.010.000.000.00-114750.00%
BABA240719C000900002024-07-18 10:53AM EDT90.000.010.000.000.00-53,99150.00%
BABA240719C000950002024-07-18 3:11PM EDT95.000.020.000.000.00-394350.00%
BABA240719C001000002024-07-18 9:32AM EDT100.000.010.000.000.00-11,25650.00%
BABA240719C001050002024-06-12 3:27PM EDT105.000.090.000.000.00-345,64050.00%
BABA240719C001100002024-06-12 3:35PM EDT110.000.060.000.000.00-113,91350.00%
BABA240719C001150002024-06-12 12:45PM EDT115.000.040.000.000.00-134,14650.00%
BABA240719C001200002024-06-12 3:25PM EDT120.000.030.000.000.00-32,74650.00%
BABA240719C001250002024-06-11 2:20PM EDT125.000.030.000.000.00-111,56850.00%
BABA240719C001300002024-06-11 11:19AM EDT130.000.050.000.000.00-1078250.00%
BABA240719C001350002024-06-04 11:51AM EDT135.000.040.000.000.00-965950.00%
BABA240719C001400002024-06-11 3:17PM EDT140.000.010.000.000.00-171650.00%
BABA240719C001450002024-06-12 9:44AM EDT145.000.010.000.000.00-188850.00%
BABA240719C001500002024-06-12 12:05PM EDT150.000.020.000.000.00-448850.00%
BABA240719C001550002024-06-05 12:14PM EDT155.000.020.000.000.00-1967550.00%
BABA240719C001600002024-06-05 11:11AM EDT160.000.030.000.000.00-1031450.00%
BABA240719C001650002024-06-07 11:21AM EDT165.000.010.000.000.00-501,01950.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.120.00--22,206.25%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-381,034.38%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.000.00-1,2001,25550.00%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.120.00-322762.50%
BABA240719P000350002024-05-23 12:34PM EDT35.000.010.000.000.00-1,6801,69750.00%
BABA240719P000400002024-05-24 2:12PM EDT40.000.050.000.000.00-1845850.00%
BABA240719P000450002024-06-12 12:05PM EDT45.000.020.000.000.00-368350.00%
BABA240719P000500002024-07-12 9:35AM EDT50.000.110.000.000.00-11450.00%
BABA240719P000550002024-07-15 11:15AM EDT55.000.010.000.000.00-2250.00%
BABA240719P000600002024-07-15 9:32AM EDT60.000.180.000.000.00-189750.00%
BABA240719P000620002024-07-17 10:32AM EDT62.000.010.000.000.00-15017350.00%
BABA240719P000630002024-07-16 11:03AM EDT63.000.010.000.000.00-137550.00%
BABA240719P000640002024-07-18 11:36AM EDT64.000.010.000.000.00-29450.00%
BABA240719P000650002024-07-17 1:13PM EDT65.000.010.000.000.00-26,54550.00%
BABA240719P000660002024-07-17 11:10AM EDT66.000.020.000.000.00-525450.00%
BABA240719P000670002024-07-17 12:33PM EDT67.000.010.000.000.00-938450.00%
BABA240719P000675002024-07-17 3:42PM EDT67.500.010.000.000.00-1358550.00%
BABA240719P000680002024-07-18 10:54AM EDT68.000.010.000.000.00-245750.00%
BABA240719P000690002024-07-18 9:32AM EDT69.000.010.000.000.00-61,55250.00%
BABA240719P000700002024-07-18 3:38PM EDT70.000.020.000.000.00-6458,57750.00%
BABA240719P000710002024-07-18 11:56AM EDT71.000.020.000.000.00-291,13325.00%
BABA240719P000720002024-07-18 11:32AM EDT72.000.040.000.000.00-282,60925.00%
BABA240719P000725002024-07-18 3:31PM EDT72.500.030.000.000.00-6996,70925.00%
BABA240719P000730002024-07-18 3:35PM EDT73.000.020.000.000.00-9143,57725.00%
BABA240719P000740002024-07-18 3:58PM EDT74.000.060.000.000.00-1,6173,61812.50%
BABA240719P000750002024-07-18 3:59PM EDT75.000.130.000.000.00-5,8949,44212.50%
BABA240719P000760002024-07-18 3:54PM EDT76.000.370.000.000.00-2,9302,7283.13%
BABA240719P000770002024-07-18 3:58PM EDT77.000.850.000.000.00-9253,0080.00%
BABA240719P000775002024-07-18 3:59PM EDT77.501.180.000.000.00-1,6241,7920.00%
BABA240719P000780002024-07-18 3:54PM EDT78.001.630.000.000.00-7722,4640.00%
BABA240719P000790002024-07-18 3:54PM EDT79.002.540.000.000.00-631,7200.00%
BABA240719P000800002024-07-18 3:57PM EDT80.003.500.000.000.00-716500.00%
BABA240719P000810002024-07-18 10:27AM EDT81.003.510.000.000.00-151310.00%
BABA240719P000820002024-07-18 3:59PM EDT82.005.520.000.000.00-240.00%
BABA240719P000825002024-07-18 10:33AM EDT82.505.100.000.000.00-510.00%
BABA240719P000830002024-07-17 9:53AM EDT83.005.500.000.000.00-200.00%
BABA240719P000840002024-07-17 11:33AM EDT84.006.830.000.000.00-190.00%
BABA240719P000850002024-07-18 11:57AM EDT85.008.510.000.000.00-2140.00%
BABA240719P000860002024-07-10 3:19PM EDT86.0010.040.000.000.00-1600.00%
BABA240719P000875002024-06-12 2:14PM EDT87.5010.250.000.000.00-562,0910.00%
BABA240719P000880002024-07-15 1:56PM EDT88.009.800.000.000.00-1100.00%
BABA240719P000890002024-07-18 3:13PM EDT89.0012.450.000.000.00-320.00%
BABA240719P000900002024-07-18 3:13PM EDT90.0013.450.000.000.00-320.00%
BABA240719P000950002024-07-18 1:26PM EDT95.0018.150.000.000.00-200.00%
BABA240719P001000002024-07-12 3:13PM EDT100.0020.250.000.000.00-1000.00%
BABA240719P001050002024-06-07 3:54PM EDT105.0027.450.000.000.00-202780.00%
BABA240719P001100002024-06-10 10:17AM EDT110.0031.400.000.000.00-180.00%
BABA240719P001150002024-05-22 3:19PM EDT115.0032.820.000.000.00-5010.00%
BABA240719P001200002024-05-20 12:01PM EDT120.0032.800.000.000.00-8180.00%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.850.000.000.00-221630.00%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20797.07%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--01,080.47%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.700.00-101,011.52%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--01,086.13%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-201,135.35%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-101,249.41%