UK markets close in 5 hours 5 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.20-0.57 (-0.60%)
At close: 04:01PM EDT
92.25 -1.95 (-2.07%)
Pre-market: 06:20AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819C000150002022-08-12 3:27PM EDT15.0079.200.000.000.00-100.00%
BABA220819C000175002022-08-15 9:35AM EDT17.5076.300.000.000.00-200.00%
BABA220819C000200002022-08-15 9:35AM EDT20.0073.800.000.000.00-100.00%
BABA220819C000225002022-08-15 12:31PM EDT22.5071.600.000.000.00-200.00%
BABA220819C000300002022-08-02 10:31AM EDT30.0061.150.000.000.00-100.00%
BABA220819C000350002022-06-22 12:50PM EDT35.0070.8565.2566.150.00--181,102.25%
BABA220819C000400002022-07-27 1:30PM EDT40.0060.950.000.000.00--00.00%
BABA220819C000500002022-07-20 1:26PM EDT50.0053.500.000.000.00-1100.00%
BABA220819C000550002022-08-05 9:56AM EDT55.0038.100.000.000.00-100.00%
BABA220819C000600002022-08-03 1:27PM EDT60.0035.860.000.000.00-1900.00%
BABA220819C000650002022-08-10 9:55AM EDT65.0026.000.000.000.00-200.00%
BABA220819C000700002022-08-15 11:24AM EDT70.0023.450.000.000.00-400.00%
BABA220819C000730002022-08-11 10:29AM EDT73.0023.800.000.000.00--00.00%
BABA220819C000740002022-08-11 11:45AM EDT74.0021.150.000.000.00--00.00%
BABA220819C000750002022-08-08 10:05AM EDT75.0017.500.000.000.00-100.00%
BABA220819C000770002022-08-15 11:43AM EDT77.0017.000.000.000.00-300.00%
BABA220819C000780002022-08-11 11:36AM EDT78.0017.490.000.000.00--00.00%
BABA220819C000790002022-08-15 12:37PM EDT79.0014.970.000.000.00-300.00%
BABA220819C000800002022-08-15 12:35PM EDT80.0014.100.000.000.00-2000.00%
BABA220819C000810002022-08-11 11:20AM EDT81.0014.250.000.000.00-500.00%
BABA220819C000820002022-08-15 2:13PM EDT82.0012.000.000.000.00-2000.00%
BABA220819C000830002022-08-15 10:10AM EDT83.0010.250.000.000.00-100.00%
BABA220819C000840002022-08-11 3:51PM EDT84.0010.960.000.000.00-100.00%
BABA220819C000850002022-08-15 11:42AM EDT85.009.150.000.000.00-300.00%
BABA220819C000860002022-08-15 11:24AM EDT86.007.650.000.000.00-3500.00%
BABA220819C000865002022-08-10 12:19PM EDT86.507.130.000.000.00-800.00%
BABA220819C000870002022-08-15 12:35PM EDT87.007.300.000.000.00-800.00%
BABA220819C000875002022-08-15 3:06PM EDT87.507.050.000.000.00-1100.00%
BABA220819C000880002022-08-15 3:59PM EDT88.006.350.000.000.00-9000.00%
BABA220819C000890002022-08-15 3:26PM EDT89.005.950.000.000.00-1300.00%
BABA220819C000900002022-08-15 3:59PM EDT90.004.850.000.000.00-12600.00%
BABA220819C000910002022-08-15 3:55PM EDT91.004.000.000.000.00-19700.00%
BABA220819C000920002022-08-15 3:56PM EDT92.003.450.000.000.00-44000.00%
BABA220819C000930002022-08-15 3:59PM EDT93.002.810.000.000.00-1,31300.00%
BABA220819C000940002022-08-15 3:58PM EDT94.002.160.000.000.00-2,55000.00%
BABA220819C000950002022-08-15 3:59PM EDT95.001.760.000.000.00-12,28003.13%
BABA220819C000960002022-08-15 3:59PM EDT96.001.430.000.000.00-2,42106.25%
BABA220819C000970002022-08-15 3:58PM EDT97.001.060.000.000.00-1,71906.25%
BABA220819C000980002022-08-15 3:59PM EDT98.000.820.000.000.00-1,183012.50%
BABA220819C000990002022-08-15 3:59PM EDT99.000.670.000.000.00-1,732012.50%
BABA220819C001000002022-08-15 3:59PM EDT100.000.510.000.000.00-14,936012.50%
BABA220819C001010002022-08-15 3:59PM EDT101.000.400.000.000.00-623012.50%
BABA220819C001020002022-08-15 3:59PM EDT102.000.300.000.000.00-624025.00%
BABA220819C001030002022-08-15 3:49PM EDT103.000.260.000.000.00-353025.00%
BABA220819C001040002022-08-15 3:31PM EDT104.000.200.000.000.00-451025.00%
BABA220819C001050002022-08-15 3:55PM EDT105.000.170.000.000.00-4,045025.00%
BABA220819C001060002022-08-15 3:20PM EDT106.000.160.000.000.00-344025.00%
BABA220819C001070002022-08-15 3:50PM EDT107.000.130.000.000.00-216025.00%
BABA220819C001080002022-08-15 3:53PM EDT108.000.100.000.000.00-410025.00%
BABA220819C001090002022-08-15 2:54PM EDT109.000.100.000.000.00-91025.00%
BABA220819C001100002022-08-15 3:59PM EDT110.000.070.000.000.00-9,231025.00%
BABA220819C001110002022-08-15 3:34PM EDT111.000.080.000.000.00-294025.00%
BABA220819C001120002022-08-15 3:58PM EDT112.000.070.000.000.00-36050.00%
BABA220819C001130002022-08-15 3:47PM EDT113.000.050.000.000.00-20050.00%
BABA220819C001140002022-08-15 2:25PM EDT114.000.050.000.000.00-146050.00%
BABA220819C001150002022-08-15 3:56PM EDT115.000.050.000.000.00-295050.00%
BABA220819C001160002022-08-15 1:07PM EDT116.000.050.000.000.00-205050.00%
BABA220819C001170002022-08-15 1:10PM EDT117.000.030.000.000.00-74050.00%
BABA220819C001180002022-08-15 3:57PM EDT118.000.030.000.000.00-337050.00%
BABA220819C001200002022-08-15 3:52PM EDT120.000.030.000.000.00-658050.00%
BABA220819C001250002022-08-15 3:31PM EDT125.000.010.000.000.00-265050.00%
BABA220819C001300002022-08-15 3:51PM EDT130.000.010.000.000.00-2,185050.00%
BABA220819C001350002022-08-15 3:46PM EDT135.000.010.000.000.00-1,285050.00%
BABA220819C001400002022-08-15 2:39PM EDT140.000.010.000.000.00-60050.00%
BABA220819C001450002022-08-15 10:40AM EDT145.000.010.000.000.00-6050.00%
BABA220819C001500002022-08-15 1:56PM EDT150.000.010.000.000.00-26050.00%
BABA220819C001550002022-08-12 11:47AM EDT155.000.010.000.000.00-10050.00%
BABA220819C001600002022-08-12 3:25PM EDT160.000.010.000.000.00-14050.00%
BABA220819C001650002022-08-12 2:10PM EDT165.000.020.000.000.00-35050.00%
BABA220819C001700002022-08-11 10:23AM EDT170.000.010.000.000.00-5050.00%
BABA220819C001750002022-08-09 11:11AM EDT175.000.010.000.000.00-2050.00%
BABA220819C001800002022-08-09 9:56AM EDT180.000.010.000.000.00-5050.00%
BABA220819C001850002022-08-11 12:02PM EDT185.000.010.000.000.00-5050.00%
BABA220819C001900002022-08-09 9:53AM EDT190.000.010.000.000.00-1050.00%
BABA220819C001950002022-08-15 2:08PM EDT195.000.020.000.000.00-1050.00%
BABA220819C002000002022-08-11 10:18AM EDT200.000.020.000.000.00-1050.00%
BABA220819C002050002022-08-05 9:46AM EDT205.000.020.000.000.00-1050.00%
BABA220819C002100002022-08-05 9:46AM EDT210.000.010.000.000.00-1050.00%
BABA220819C002150002022-07-12 3:56PM EDT215.000.060.000.030.00-5972262.50%
BABA220819C002200002022-08-15 12:09PM EDT220.000.010.000.000.00-10050.00%
BABA220819C002250002022-08-10 9:55AM EDT225.000.010.000.000.00-120100.00%
BABA220819C002300002022-08-10 9:54AM EDT230.000.010.000.000.00-8050.00%
BABA220819C002350002022-08-10 3:13PM EDT235.000.010.000.000.00-184050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819P000150002022-08-08 10:00AM EDT15.000.010.000.000.00-1050.00%
BABA220819P000175002022-07-07 2:59PM EDT17.500.010.000.030.00-20100562.50%
BABA220819P000200002022-07-12 1:04PM EDT20.000.010.000.030.00-1060518.75%
BABA220819P000225002022-07-26 9:53AM EDT22.500.010.000.000.00-40050.00%
BABA220819P000250002022-07-27 10:19AM EDT25.000.010.000.000.00-50050.00%
BABA220819P000300002022-07-29 3:00PM EDT30.000.020.000.000.00-100050.00%
BABA220819P000350002022-08-01 1:16PM EDT35.000.030.000.000.00-6050.00%
BABA220819P000400002022-08-15 10:22AM EDT40.000.010.000.000.00-700100.00%
BABA220819P000450002022-08-15 12:00PM EDT45.000.010.000.000.00-60050.00%
BABA220819P000500002022-08-15 10:48AM EDT50.000.010.000.000.00-39050.00%
BABA220819P000550002022-08-15 11:19AM EDT55.000.020.000.000.00-4050.00%
BABA220819P000600002022-08-12 11:20AM EDT60.000.010.000.000.00-14050.00%
BABA220819P000650002022-08-15 3:16PM EDT65.000.010.000.000.00-104050.00%
BABA220819P000700002022-08-15 3:17PM EDT70.000.010.000.000.00-85050.00%
BABA220819P000730002022-08-12 11:18AM EDT73.000.030.000.000.00--050.00%
BABA220819P000740002022-08-15 9:39AM EDT74.000.020.000.000.00-1050.00%
BABA220819P000750002022-08-15 3:41PM EDT75.000.020.000.000.00-167050.00%
BABA220819P000760002022-08-12 3:09PM EDT76.000.040.000.000.00--050.00%
BABA220819P000770002022-08-15 3:26PM EDT77.000.030.000.000.00-1050.00%
BABA220819P000780002022-08-15 3:52PM EDT78.000.020.000.000.00-56050.00%
BABA220819P000790002022-08-15 3:51PM EDT79.000.030.000.000.00-1,019050.00%
BABA220819P000800002022-08-15 3:41PM EDT80.000.040.000.000.00-828025.00%
BABA220819P000810002022-08-15 2:45PM EDT81.000.030.000.000.00-65025.00%
BABA220819P000820002022-08-15 2:07PM EDT82.000.050.000.000.00-64025.00%
BABA220819P000830002022-08-15 3:53PM EDT83.000.050.000.000.00-103025.00%
BABA220819P000840002022-08-15 3:57PM EDT84.000.070.000.000.00-1,116025.00%
BABA220819P000850002022-08-15 3:46PM EDT85.000.110.000.000.00-1,723025.00%
BABA220819P000860002022-08-15 3:42PM EDT86.000.150.000.000.00-923025.00%
BABA220819P000865002022-08-15 3:57PM EDT86.500.180.000.000.00-538025.00%
BABA220819P000870002022-08-15 3:58PM EDT87.000.230.000.000.00-1,717025.00%
BABA220819P000875002022-08-15 3:41PM EDT87.500.260.000.000.00-177012.50%
BABA220819P000880002022-08-15 3:59PM EDT88.000.310.000.000.00-1,292012.50%
BABA220819P000890002022-08-15 3:59PM EDT89.000.460.000.000.00-964012.50%
BABA220819P000900002022-08-15 3:59PM EDT90.000.630.000.000.00-5,028012.50%
BABA220819P000910002022-08-15 3:59PM EDT91.000.920.000.000.00-1,12706.25%
BABA220819P000920002022-08-15 3:59PM EDT92.001.200.000.000.00-3,39506.25%
BABA220819P000930002022-08-15 3:59PM EDT93.001.560.000.000.00-1,89803.13%
BABA220819P000940002022-08-15 3:55PM EDT94.002.090.000.000.00-87000.78%
BABA220819P000950002022-08-15 3:58PM EDT95.002.680.000.000.00-47700.00%
BABA220819P000960002022-08-15 3:24PM EDT96.003.050.000.000.00-4300.00%
BABA220819P000970002022-08-15 2:26PM EDT97.004.100.000.000.00-3200.00%
BABA220819P000980002022-08-15 3:54PM EDT98.004.700.000.000.00-900.00%
BABA220819P000990002022-08-15 11:04AM EDT99.006.600.000.000.00-500.00%
BABA220819P001000002022-08-15 3:57PM EDT100.006.370.000.000.00-19900.00%
BABA220819P001010002022-08-15 1:49PM EDT101.007.300.000.000.00-100.00%
BABA220819P001020002022-08-15 3:20PM EDT102.007.840.000.000.00-400.00%
BABA220819P001030002022-08-15 12:03PM EDT103.008.980.000.000.00-800.00%
BABA220819P001040002022-08-15 2:01PM EDT104.009.980.000.000.00-200.00%
BABA220819P001050002022-08-15 3:57PM EDT105.0011.060.000.000.00-5000.00%
BABA220819P001060002022-08-15 9:51AM EDT106.0013.540.000.000.00-2000.00%
BABA220819P001070002022-08-15 2:08PM EDT107.0013.100.000.000.00-2300.00%
BABA220819P001080002022-08-15 11:57AM EDT108.0013.980.000.000.00-3100.00%
BABA220819P001090002022-08-15 3:50PM EDT109.0014.800.000.000.00-900.00%
BABA220819P001100002022-08-15 3:43PM EDT110.0015.750.000.000.00-5200.00%
BABA220819P001110002022-08-15 10:08AM EDT111.0018.030.000.000.00-100.00%
BABA220819P001120002022-08-15 3:28PM EDT112.0017.500.000.000.00-200.00%
BABA220819P001130002022-08-15 10:09AM EDT113.0020.040.000.000.00-200.00%
BABA220819P001140002022-08-11 2:42PM EDT114.0019.450.000.000.00--00.00%
BABA220819P001150002022-08-15 3:39PM EDT115.0020.650.000.000.00-8300.00%
BABA220819P001160002022-08-15 11:03AM EDT116.0023.000.000.000.00-100.00%
BABA220819P001200002022-08-15 1:46PM EDT120.0025.850.000.000.00-1700.00%
BABA220819P001250002022-08-15 1:00PM EDT125.0030.720.000.000.00-5300.00%
BABA220819P001300002022-08-11 10:17AM EDT130.0032.820.000.000.00-700.00%
BABA220819P001350002022-08-09 10:41AM EDT135.0044.110.000.000.00-100.00%
BABA220819P001400002022-08-10 11:39AM EDT140.0048.240.000.000.00-200.00%
BABA220819P001450002022-08-15 1:11PM EDT145.0050.7550.4051.50-0.09-0.18%1151195.31%
BABA220819P001500002022-08-05 2:08PM EDT150.0059.240.000.000.00-600.00%
BABA220819P001550002022-08-01 10:36AM EDT155.0065.740.000.000.00-300.00%
BABA220819P001600002022-08-08 12:33PM EDT160.0068.950.000.000.00-100.00%
BABA220819P001650002022-08-02 2:09PM EDT165.0071.800.000.000.00-700.00%
BABA220819P001700002022-07-21 10:00AM EDT170.0063.730.000.000.00-100.00%
BABA220819P001750002022-08-12 3:06PM EDT175.0080.620.000.000.00-100.00%
BABA220819P001800002022-08-12 3:00PM EDT180.0085.650.000.000.00-100.00%
BABA220819P001850002022-08-15 11:38AM EDT185.0091.000.000.000.00-13000.00%
BABA220819P001900002022-08-15 11:38AM EDT190.0096.020.000.000.00-13000.00%
BABA220819P001950002022-08-11 1:56PM EDT195.00100.000.000.000.00-100.00%
BABA220819P002000002022-08-12 2:18PM EDT200.00105.400.000.000.00-100.00%
BABA220819P002100002022-08-11 3:49PM EDT210.00115.100.000.000.00-600.00%
BABA220819P002150002022-06-17 1:24PM EDT215.00112.15111.30112.550.00-200.00%
BABA220819P002200002022-08-11 10:00AM EDT220.00123.300.000.000.00-900.00%
BABA220819P002250002022-08-11 11:43AM EDT225.00129.650.000.000.00-300.00%
BABA220819P002300002022-08-11 10:00AM EDT230.00133.500.000.000.00-700.00%
BABA220819P002350002022-08-03 11:35AM EDT235.00139.150.000.000.00-300.00%