Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916C00017500 | 2022-07-18 1:55PM EDT | 17.50 | 86.50 | 74.30 | 74.60 | 0.00 | - | 1 | 4 | 0.00% |
| BABA220916C00020000 | 2022-08-02 3:03PM EDT | 20.00 | 73.60 | 71.70 | 72.10 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00022500 | 2022-07-14 1:05PM EDT | 22.50 | 80.25 | 69.35 | 69.80 | 0.00 | - | - | 2 | 0.00% |
| BABA220916C00025000 | 2022-07-18 10:38AM EDT | 25.00 | 79.85 | 66.75 | 67.25 | 0.00 | - | - | 1 | 0.00% |
| BABA220916C00030000 | 2022-08-04 10:48AM EDT | 30.00 | 67.25 | 61.60 | 62.20 | 0.00 | - | 2 | 2 | 0.00% |
| BABA220916C00035000 | 2022-08-05 10:12AM EDT | 35.00 | 58.75 | 56.90 | 57.15 | 0.00 | - | 1 | 17 | 0.00% |
| BABA220916C00040000 | 2022-08-09 3:53PM EDT | 40.00 | 51.29 | 51.90 | 52.30 | 0.00 | - | 1 | 45 | 0.00% |
| BABA220916C00045000 | 2022-07-26 2:41PM EDT | 45.00 | 56.28 | 45.10 | 47.70 | 0.00 | - | 2 | 48 | 123.05% |
| BABA220916C00050000 | 2022-08-05 1:57PM EDT | 50.00 | 41.79 | 40.20 | 43.65 | 0.00 | - | 1 | 27 | 142.58% |
| BABA220916C00055000 | 2022-08-02 2:10PM EDT | 55.00 | 38.80 | 35.25 | 37.90 | 0.00 | - | 5 | 37 | 101.07% |
| BABA220916C00060000 | 2022-08-05 9:31AM EDT | 60.00 | 33.60 | 30.35 | 33.45 | 0.00 | - | 1 | 152 | 102.44% |
| BABA220916C00065000 | 2022-08-04 10:07AM EDT | 65.00 | 34.30 | 26.80 | 27.65 | 0.00 | - | 2 | 256 | 64.36% |
| BABA220916C00070000 | 2022-08-10 10:04AM EDT | 70.00 | 22.00 | 22.50 | 22.80 | -0.25 | -1.12% | 4 | 359 | 52.83% |
| BABA220916C00075000 | 2022-08-10 10:18AM EDT | 75.00 | 16.40 | 17.60 | 18.20 | -2.60 | -13.68% | 1,274 | 199 | 54.54% |
| BABA220916C00080000 | 2022-08-10 10:56AM EDT | 80.00 | 13.30 | 13.75 | 13.95 | -1.70 | -11.33% | 32 | 13,754 | 51.12% |
| BABA220916C00085000 | 2022-08-10 11:30AM EDT | 85.00 | 10.19 | 10.05 | 10.25 | +0.19 | +1.90% | 149 | 10,043 | 50.39% |
| BABA220916C00090000 | 2022-08-10 11:31AM EDT | 90.00 | 7.15 | 6.95 | 7.10 | +0.30 | +4.38% | 854 | 5,647 | 49.90% |
| BABA220916C00095000 | 2022-08-10 11:39AM EDT | 95.00 | 4.70 | 4.70 | 4.80 | +0.10 | +2.17% | 2,416 | 8,499 | 50.09% |
| BABA220916C00100000 | 2022-08-10 11:42AM EDT | 100.00 | 3.00 | 2.98 | 3.05 | +0.01 | +0.33% | 927 | 14,130 | 49.60% |
| BABA220916C00105000 | 2022-08-10 11:37AM EDT | 105.00 | 1.90 | 1.85 | 1.93 | +0.03 | +1.60% | 251 | 11,186 | 50.10% |
| BABA220916C00110000 | 2022-08-10 11:42AM EDT | 110.00 | 1.18 | 1.16 | 1.18 | +0.02 | +1.72% | 1,551 | 19,405 | 50.29% |
| BABA220916C00115000 | 2022-08-10 11:38AM EDT | 115.00 | 0.75 | 0.74 | 0.75 | -0.01 | -1.32% | 183 | 19,864 | 51.49% |
| BABA220916C00120000 | 2022-08-10 11:30AM EDT | 120.00 | 0.48 | 0.48 | 0.50 | -0.04 | -7.69% | 1,155 | 20,598 | 53.03% |
| BABA220916C00125000 | 2022-08-10 11:27AM EDT | 125.00 | 0.33 | 0.33 | 0.35 | -0.06 | -15.38% | 237 | 23,269 | 54.88% |
| BABA220916C00130000 | 2022-08-10 11:33AM EDT | 130.00 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 270 | 14,654 | 56.93% |
| BABA220916C00135000 | 2022-08-10 11:22AM EDT | 135.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 361 | 19,897 | 59.08% |
| BABA220916C00140000 | 2022-08-10 10:08AM EDT | 140.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 1 | 19,987 | 61.43% |
| BABA220916C00145000 | 2022-08-09 2:27PM EDT | 145.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 1 | 13,650 | 64.26% |
| BABA220916C00150000 | 2022-08-10 11:15AM EDT | 150.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 40 | 27,479 | 66.60% |
| BABA220916C00155000 | 2022-08-10 9:47AM EDT | 155.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 10 | 22,803 | 68.95% |
| BABA220916C00160000 | 2022-08-10 10:45AM EDT | 160.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 56 | 14,813 | 72.07% |
| BABA220916C00165000 | 2022-08-09 3:16PM EDT | 165.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 7 | 10,508 | 73.63% |
| BABA220916C00170000 | 2022-08-09 3:40PM EDT | 170.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 55 | 10,894 | 75.39% |
| BABA220916C00175000 | 2022-08-08 12:24PM EDT | 175.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 7,106 | 78.52% |
| BABA220916C00180000 | 2022-08-09 10:08AM EDT | 180.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 4,071 | 80.86% |
| BABA220916C00185000 | 2022-08-04 1:53PM EDT | 185.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 15 | 3,054 | 83.59% |
| BABA220916C00190000 | 2022-08-10 10:40AM EDT | 190.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 20 | 5,901 | 84.38% |
| BABA220916C00195000 | 2022-08-08 9:47AM EDT | 195.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 15,916 | 85.94% |
| BABA220916C00200000 | 2022-08-09 10:27AM EDT | 200.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 13,492 | 87.50% |
| BABA220916C00205000 | 2022-08-09 11:05AM EDT | 205.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 1,944 | 89.84% |
| BABA220916C00210000 | 2022-08-02 9:38AM EDT | 210.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1,598 | 92.19% |
| BABA220916C00215000 | 2022-08-03 2:22PM EDT | 215.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 1,519 | 94.53% |
| BABA220916C00220000 | 2022-08-08 1:34PM EDT | 220.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 3,214 | 93.75% |
| BABA220916C00230000 | 2022-08-10 10:06AM EDT | 230.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 12,160 | 97.66% |
| BABA220916C00240000 | 2022-08-08 2:33PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 7,471 | 101.56% |
| BABA220916C00250000 | 2022-08-05 10:30AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 6,988 | 100.78% |
| BABA220916C00260000 | 2022-08-05 10:30AM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 5,095 | 104.69% |
| BABA220916C00270000 | 2022-08-10 9:59AM EDT | 270.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 22 | 2,538 | 110.16% |
| BABA220916C00280000 | 2022-07-28 10:16AM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 1,453 | 110.94% |
| BABA220916C00290000 | 2022-08-04 9:40AM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,259 | 114.06% |
| BABA220916C00300000 | 2022-07-21 2:58PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,944 | 117.19% |
| BABA220916C00310000 | 2022-08-01 12:57PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,095 | 119.53% |
| BABA220916C00320000 | 2022-07-15 9:58AM EDT | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 978 | 121.88% |
| BABA220916C00330000 | 2022-07-14 12:19PM EDT | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 914 | 125.00% |
| BABA220916C00340000 | 2022-08-09 9:37AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 403 | 128.13% |
| BABA220916C00350000 | 2022-08-08 10:46AM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 415 | 129.69% |
| BABA220916C00360000 | 2022-07-14 1:27PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 395 | 132.81% |
| BABA220916C00370000 | 2022-07-22 10:17AM EDT | 370.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,538 | 134.38% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916P00017500 | 2022-08-03 9:48AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 181.25% |
| BABA220916P00020000 | 2022-08-01 10:31AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 167.19% |
| BABA220916P00022500 | 2022-08-08 3:52PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 56 | 154.69% |
| BABA220916P00025000 | 2022-08-03 10:01AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 66 | 143.75% |
| BABA220916P00030000 | 2022-08-04 9:59AM EDT | 30.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 19 | 19 | 123.44% |
| BABA220916P00035000 | 2022-08-05 1:22PM EDT | 35.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 30 | 113.28% |
| BABA220916P00040000 | 2022-08-10 10:34AM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 30 | 1,228 | 102.34% |
| BABA220916P00045000 | 2022-08-08 1:13PM EDT | 45.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 880 | 92.19% |
| BABA220916P00050000 | 2022-08-10 10:37AM EDT | 50.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 112 | 1,481 | 83.98% |
| BABA220916P00055000 | 2022-08-10 10:06AM EDT | 55.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 16 | 858 | 76.76% |
| BABA220916P00060000 | 2022-08-10 11:33AM EDT | 60.00 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 56 | 2,420 | 69.63% |
| BABA220916P00065000 | 2022-08-10 10:50AM EDT | 65.00 | 0.32 | 0.30 | 0.31 | -0.08 | -20.00% | 226 | 2,906 | 64.60% |
| BABA220916P00070000 | 2022-08-10 11:39AM EDT | 70.00 | 0.53 | 0.52 | 0.54 | -0.12 | -18.46% | 2,171 | 8,730 | 59.96% |
| BABA220916P00075000 | 2022-08-10 11:40AM EDT | 75.00 | 0.98 | 0.95 | 1.00 | -0.21 | -17.65% | 149 | 4,803 | 56.84% |
| BABA220916P00080000 | 2022-08-10 11:33AM EDT | 80.00 | 1.71 | 1.71 | 1.78 | -0.28 | -14.07% | 1,721 | 23,330 | 54.30% |
| BABA220916P00085000 | 2022-08-10 11:38AM EDT | 85.00 | 3.00 | 2.99 | 3.10 | -0.38 | -11.24% | 160 | 13,342 | 52.83% |
| BABA220916P00090000 | 2022-08-10 11:38AM EDT | 90.00 | 4.91 | 4.90 | 5.00 | -0.47 | -8.74% | 93 | 11,357 | 51.64% |
| BABA220916P00095000 | 2022-08-10 11:36AM EDT | 95.00 | 7.60 | 7.45 | 7.65 | -0.45 | -5.59% | 1,516 | 13,239 | 50.94% |
| BABA220916P00100000 | 2022-08-10 11:12AM EDT | 100.00 | 11.25 | 10.80 | 11.00 | -0.19 | -1.66% | 43 | 16,283 | 51.44% |
| BABA220916P00105000 | 2022-08-10 11:35AM EDT | 105.00 | 14.70 | 14.65 | 14.90 | -0.78 | -5.04% | 49 | 10,312 | 52.20% |
| BABA220916P00110000 | 2022-08-10 10:15AM EDT | 110.00 | 20.60 | 18.95 | 19.20 | +0.65 | +3.26% | 25 | 12,311 | 53.71% |
| BABA220916P00115000 | 2022-08-10 11:18AM EDT | 115.00 | 23.92 | 23.50 | 23.80 | -0.48 | -1.97% | 15 | 6,846 | 55.81% |
| BABA220916P00120000 | 2022-08-10 10:19AM EDT | 120.00 | 30.35 | 28.35 | 28.55 | +1.13 | +3.87% | 29 | 8,917 | 59.55% |
| BABA220916P00125000 | 2022-08-09 3:44PM EDT | 125.00 | 35.10 | 33.20 | 33.45 | +1.20 | +3.54% | 8 | 4,672 | 63.48% |
| BABA220916P00130000 | 2022-08-10 11:28AM EDT | 130.00 | 38.00 | 38.10 | 38.85 | -1.50 | -3.80% | 34 | 7,868 | 72.73% |
| BABA220916P00135000 | 2022-08-09 3:59PM EDT | 135.00 | 43.85 | 43.00 | 43.35 | 0.00 | - | 2 | 2,667 | 71.29% |
| BABA220916P00140000 | 2022-08-10 11:41AM EDT | 140.00 | 48.10 | 47.85 | 48.35 | -0.92 | -1.88% | 2 | 3,315 | 74.22% |
| BABA220916P00145000 | 2022-08-10 11:37AM EDT | 145.00 | 53.13 | 53.05 | 53.30 | -0.87 | -1.61% | 2 | 3,161 | 81.35% |
| BABA220916P00150000 | 2022-08-10 11:43AM EDT | 150.00 | 58.10 | 58.00 | 58.30 | -0.60 | -1.02% | 19 | 5,065 | 85.21% |
| BABA220916P00155000 | 2022-08-08 10:53AM EDT | 155.00 | 63.70 | 62.95 | 63.45 | 0.00 | - | 12 | 605 | 91.21% |
| BABA220916P00160000 | 2022-08-10 10:44AM EDT | 160.00 | 68.80 | 67.95 | 68.40 | -0.15 | -0.22% | 2,250 | 2,829 | 94.68% |
| BABA220916P00165000 | 2022-08-10 10:44AM EDT | 165.00 | 73.80 | 72.90 | 73.60 | 0.00 | - | 3,000 | 3,039 | 101.17% |
| BABA220916P00170000 | 2022-08-10 10:44AM EDT | 170.00 | 78.75 | 77.90 | 78.30 | +4.97 | +6.74% | 600 | 675 | 99.95% |
| BABA220916P00175000 | 2022-08-10 10:44AM EDT | 175.00 | 83.70 | 83.00 | 84.00 | +1.10 | +1.33% | 50 | 47 | 116.26% |
| BABA220916P00180000 | 2022-08-10 10:44AM EDT | 180.00 | 88.95 | 88.00 | 88.40 | +0.45 | +0.51% | 600 | 581 | 110.94% |
| BABA220916P00185000 | 2022-08-10 10:44AM EDT | 185.00 | 93.30 | 92.90 | 93.70 | -2.70 | -2.81% | 100 | 97 | 117.77% |
| BABA220916P00190000 | 2022-08-05 2:23PM EDT | 190.00 | 98.30 | 97.95 | 98.35 | 0.00 | - | 100 | 2 | 115.92% |
| BABA220916P00195000 | 2022-08-10 10:44AM EDT | 195.00 | 103.95 | 102.95 | 103.30 | +2.05 | +2.01% | 100 | 84 | 118.16% |
| BABA220916P00200000 | 2022-08-10 10:44AM EDT | 200.00 | 108.85 | 108.00 | 108.25 | +0.35 | +0.32% | 1,800 | 1,805 | 121.29% |
| BABA220916P00205000 | 2022-06-17 10:43AM EDT | 205.00 | 101.90 | 100.15 | 102.85 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916P00210000 | 2022-08-04 2:44PM EDT | 210.00 | 112.01 | 117.95 | 118.40 | 0.00 | - | 2 | 3 | 129.30% |
| BABA220916P00215000 | 2022-08-01 10:13AM EDT | 215.00 | 125.00 | 123.00 | 123.25 | 0.00 | - | 1 | 0 | 130.13% |
| BABA220916P00220000 | 2022-07-08 3:45PM EDT | 220.00 | 98.59 | 126.40 | 127.80 | 0.00 | - | 5 | 2 | 113.48% |
| BABA220916P00230000 | 2022-07-29 3:16PM EDT | 230.00 | 139.45 | 136.85 | 139.50 | 0.00 | - | 1 | 1 | 140.33% |
| BABA220916P00240000 | 2022-07-28 11:12AM EDT | 240.00 | 142.05 | 148.00 | 148.30 | 0.00 | - | 1 | 0 | 144.34% |
| BABA220916P00250000 | 2022-07-07 10:01AM EDT | 250.00 | 126.25 | 156.85 | 157.85 | 0.00 | - | 1 | 0 | 131.64% |
| BABA220916P00260000 | 2022-07-07 10:00AM EDT | 260.00 | 136.04 | 166.90 | 167.80 | 0.00 | - | 1 | 0 | 131.25% |
| BABA220916P00270000 | 2022-04-08 10:09AM EDT | 270.00 | 164.81 | 179.50 | 181.10 | 0.00 | - | 3 | 0 | 213.11% |
| BABA220916P00280000 | 2022-05-17 1:33PM EDT | 280.00 | 189.39 | 178.05 | 178.95 | 0.00 | - | 4 | 0 | 0.00% |
| BABA220916P00290000 | 2022-07-28 11:12AM EDT | 290.00 | 192.05 | 197.90 | 198.40 | 0.00 | - | 1 | 0 | 166.21% |
| BABA220916P00300000 | 2022-06-08 1:53PM EDT | 300.00 | 184.02 | 177.15 | 180.90 | 0.00 | - | 4 | 0 | 0.00% |
| BABA220916P00310000 | 2022-07-28 2:57PM EDT | 310.00 | 209.95 | 217.45 | 218.50 | 0.00 | - | 2 | 0 | 163.87% |
| BABA220916P00320000 | 2022-08-04 1:38PM EDT | 320.00 | 221.70 | 227.95 | 228.35 | 0.00 | - | 1 | 0 | 177.34% |
| BABA220916P00330000 | 2022-07-28 11:03AM EDT | 330.00 | 232.30 | 237.80 | 238.25 | 0.00 | - | 1 | 0 | 173.83% |
| BABA220916P00340000 | 2022-07-28 11:00AM EDT | 340.00 | 242.45 | 247.60 | 248.40 | 0.00 | - | 2 | 0 | 175.49% |
| BABA220916P00350000 | 2021-11-04 12:53PM EDT | 350.00 | 185.10 | 235.60 | 240.80 | 0.00 | - | 4 | 20 | 0.00% |
| BABA220916P00360000 | 2022-07-28 11:21AM EDT | 360.00 | 261.85 | 266.90 | 268.55 | 0.00 | - | 1 | 0 | 153.13% |
| BABA220916P00370000 | 2022-07-26 11:19AM EDT | 370.00 | 268.45 | 277.20 | 279.00 | 0.00 | - | 2 | 0 | 190.63% |
© 2022 Yahoo. All rights reserved.
