UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.35+1.16 (+1.27%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220916C000175002022-07-18 1:55PM EDT17.5086.5074.3074.600.00-140.00%
BABA220916C000200002022-08-02 3:03PM EDT20.0073.6071.7072.100.00-100.00%
BABA220916C000225002022-07-14 1:05PM EDT22.5080.2569.3569.800.00--20.00%
BABA220916C000250002022-07-18 10:38AM EDT25.0079.8566.7567.250.00--10.00%
BABA220916C000300002022-08-04 10:48AM EDT30.0067.2561.6062.200.00-220.00%
BABA220916C000350002022-08-05 10:12AM EDT35.0058.7556.9057.150.00-1170.00%
BABA220916C000400002022-08-09 3:53PM EDT40.0051.2951.9052.300.00-1450.00%
BABA220916C000450002022-07-26 2:41PM EDT45.0056.2845.1047.700.00-248123.05%
BABA220916C000500002022-08-05 1:57PM EDT50.0041.7940.2043.650.00-127142.58%
BABA220916C000550002022-08-02 2:10PM EDT55.0038.8035.2537.900.00-537101.07%
BABA220916C000600002022-08-05 9:31AM EDT60.0033.6030.3533.450.00-1152102.44%
BABA220916C000650002022-08-04 10:07AM EDT65.0034.3026.8027.650.00-225664.36%
BABA220916C000700002022-08-10 10:04AM EDT70.0022.0022.5022.80-0.25-1.12%435952.83%
BABA220916C000750002022-08-10 10:18AM EDT75.0016.4017.6018.20-2.60-13.68%1,27419954.54%
BABA220916C000800002022-08-10 10:56AM EDT80.0013.3013.7513.95-1.70-11.33%3213,75451.12%
BABA220916C000850002022-08-10 11:30AM EDT85.0010.1910.0510.25+0.19+1.90%14910,04350.39%
BABA220916C000900002022-08-10 11:31AM EDT90.007.156.957.10+0.30+4.38%8545,64749.90%
BABA220916C000950002022-08-10 11:39AM EDT95.004.704.704.80+0.10+2.17%2,4168,49950.09%
BABA220916C001000002022-08-10 11:42AM EDT100.003.002.983.05+0.01+0.33%92714,13049.60%
BABA220916C001050002022-08-10 11:37AM EDT105.001.901.851.93+0.03+1.60%25111,18650.10%
BABA220916C001100002022-08-10 11:42AM EDT110.001.181.161.18+0.02+1.72%1,55119,40550.29%
BABA220916C001150002022-08-10 11:38AM EDT115.000.750.740.75-0.01-1.32%18319,86451.49%
BABA220916C001200002022-08-10 11:30AM EDT120.000.480.480.50-0.04-7.69%1,15520,59853.03%
BABA220916C001250002022-08-10 11:27AM EDT125.000.330.330.35-0.06-15.38%23723,26954.88%
BABA220916C001300002022-08-10 11:33AM EDT130.000.240.240.25-0.03-11.11%27014,65456.93%
BABA220916C001350002022-08-10 11:22AM EDT135.000.190.180.19-0.01-5.00%36119,89759.08%
BABA220916C001400002022-08-10 10:08AM EDT140.000.150.140.15-0.02-11.76%119,98761.43%
BABA220916C001450002022-08-09 2:27PM EDT145.000.120.120.13-0.02-14.29%113,65064.26%
BABA220916C001500002022-08-10 11:15AM EDT150.000.110.100.110.00-4027,47966.60%
BABA220916C001550002022-08-10 9:47AM EDT155.000.090.080.10-0.02-18.18%1022,80368.95%
BABA220916C001600002022-08-10 10:45AM EDT160.000.080.080.09-0.02-20.00%5614,81372.07%
BABA220916C001650002022-08-09 3:16PM EDT165.000.080.060.080.00-710,50873.63%
BABA220916C001700002022-08-09 3:40PM EDT170.000.070.050.070.00-5510,89475.39%
BABA220916C001750002022-08-08 12:24PM EDT175.000.070.050.070.00-27,10678.52%
BABA220916C001800002022-08-09 10:08AM EDT180.000.060.050.060.00-34,07180.86%
BABA220916C001850002022-08-04 1:53PM EDT185.000.080.050.060.00-153,05483.59%
BABA220916C001900002022-08-10 10:40AM EDT190.000.050.040.05+0.01+25.00%205,90184.38%
BABA220916C001950002022-08-08 9:47AM EDT195.000.050.030.050.00-115,91685.94%
BABA220916C002000002022-08-09 10:27AM EDT200.000.030.030.040.00-213,49287.50%
BABA220916C002050002022-08-09 11:05AM EDT205.000.030.030.040.00-21,94489.84%
BABA220916C002100002022-08-02 9:38AM EDT210.000.050.030.040.00-11,59892.19%
BABA220916C002150002022-08-03 2:22PM EDT215.000.040.030.040.00-61,51994.53%
BABA220916C002200002022-08-08 1:34PM EDT220.000.030.020.030.00-43,21493.75%
BABA220916C002300002022-08-10 10:06AM EDT230.000.020.020.030.00-112,16097.66%
BABA220916C002400002022-08-08 2:33PM EDT240.000.030.020.030.00-67,471101.56%
BABA220916C002500002022-08-05 10:30AM EDT250.000.020.000.030.00-246,988100.78%
BABA220916C002600002022-08-05 10:30AM EDT260.000.020.000.030.00-175,095104.69%
BABA220916C002700002022-08-10 9:59AM EDT270.000.010.010.03-0.03-75.00%222,538110.16%
BABA220916C002800002022-07-28 10:16AM EDT280.000.020.000.030.00-301,453110.94%
BABA220916C002900002022-08-04 9:40AM EDT290.000.030.000.030.00-11,259114.06%
BABA220916C003000002022-07-21 2:58PM EDT300.000.010.000.030.00-102,944117.19%
BABA220916C003100002022-08-01 12:57PM EDT310.000.010.000.030.00-12,095119.53%
BABA220916C003200002022-07-15 9:58AM EDT320.000.020.000.030.00-10978121.88%
BABA220916C003300002022-07-14 12:19PM EDT330.000.030.000.030.00-4914125.00%
BABA220916C003400002022-08-09 9:37AM EDT340.000.010.000.030.00-1403128.13%
BABA220916C003500002022-08-08 10:46AM EDT350.000.010.000.030.00-25415129.69%
BABA220916C003600002022-07-14 1:27PM EDT360.000.010.000.030.00-24395132.81%
BABA220916C003700002022-07-22 10:17AM EDT370.000.020.000.030.00-11,538134.38%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220916P000175002022-08-03 9:48AM EDT17.500.030.000.030.00-121181.25%
BABA220916P000200002022-08-01 10:31AM EDT20.000.030.000.030.00--3167.19%
BABA220916P000225002022-08-08 3:52PM EDT22.500.030.000.030.00-556154.69%
BABA220916P000250002022-08-03 10:01AM EDT25.000.030.000.030.00-10066143.75%
BABA220916P000300002022-08-04 9:59AM EDT30.000.050.000.030.00-1919123.44%
BABA220916P000350002022-08-05 1:22PM EDT35.000.040.020.030.00-530113.28%
BABA220916P000400002022-08-10 10:34AM EDT40.000.030.030.04-0.02-40.00%301,228102.34%
BABA220916P000450002022-08-08 1:13PM EDT45.000.070.040.060.00-188092.19%
BABA220916P000500002022-08-10 10:37AM EDT50.000.070.070.08-0.01-12.50%1121,48183.98%
BABA220916P000550002022-08-10 10:06AM EDT55.000.110.110.12-0.04-26.67%1685876.76%
BABA220916P000600002022-08-10 11:33AM EDT60.000.170.170.18-0.06-26.09%562,42069.63%
BABA220916P000650002022-08-10 10:50AM EDT65.000.320.300.31-0.08-20.00%2262,90664.60%
BABA220916P000700002022-08-10 11:39AM EDT70.000.530.520.54-0.12-18.46%2,1718,73059.96%
BABA220916P000750002022-08-10 11:40AM EDT75.000.980.951.00-0.21-17.65%1494,80356.84%
BABA220916P000800002022-08-10 11:33AM EDT80.001.711.711.78-0.28-14.07%1,72123,33054.30%
BABA220916P000850002022-08-10 11:38AM EDT85.003.002.993.10-0.38-11.24%16013,34252.83%
BABA220916P000900002022-08-10 11:38AM EDT90.004.914.905.00-0.47-8.74%9311,35751.64%
BABA220916P000950002022-08-10 11:36AM EDT95.007.607.457.65-0.45-5.59%1,51613,23950.94%
BABA220916P001000002022-08-10 11:12AM EDT100.0011.2510.8011.00-0.19-1.66%4316,28351.44%
BABA220916P001050002022-08-10 11:35AM EDT105.0014.7014.6514.90-0.78-5.04%4910,31252.20%
BABA220916P001100002022-08-10 10:15AM EDT110.0020.6018.9519.20+0.65+3.26%2512,31153.71%
BABA220916P001150002022-08-10 11:18AM EDT115.0023.9223.5023.80-0.48-1.97%156,84655.81%
BABA220916P001200002022-08-10 10:19AM EDT120.0030.3528.3528.55+1.13+3.87%298,91759.55%
BABA220916P001250002022-08-09 3:44PM EDT125.0035.1033.2033.45+1.20+3.54%84,67263.48%
BABA220916P001300002022-08-10 11:28AM EDT130.0038.0038.1038.85-1.50-3.80%347,86872.73%
BABA220916P001350002022-08-09 3:59PM EDT135.0043.8543.0043.350.00-22,66771.29%
BABA220916P001400002022-08-10 11:41AM EDT140.0048.1047.8548.35-0.92-1.88%23,31574.22%
BABA220916P001450002022-08-10 11:37AM EDT145.0053.1353.0553.30-0.87-1.61%23,16181.35%
BABA220916P001500002022-08-10 11:43AM EDT150.0058.1058.0058.30-0.60-1.02%195,06585.21%
BABA220916P001550002022-08-08 10:53AM EDT155.0063.7062.9563.450.00-1260591.21%
BABA220916P001600002022-08-10 10:44AM EDT160.0068.8067.9568.40-0.15-0.22%2,2502,82994.68%
BABA220916P001650002022-08-10 10:44AM EDT165.0073.8072.9073.600.00-3,0003,039101.17%
BABA220916P001700002022-08-10 10:44AM EDT170.0078.7577.9078.30+4.97+6.74%60067599.95%
BABA220916P001750002022-08-10 10:44AM EDT175.0083.7083.0084.00+1.10+1.33%5047116.26%
BABA220916P001800002022-08-10 10:44AM EDT180.0088.9588.0088.40+0.45+0.51%600581110.94%
BABA220916P001850002022-08-10 10:44AM EDT185.0093.3092.9093.70-2.70-2.81%10097117.77%
BABA220916P001900002022-08-05 2:23PM EDT190.0098.3097.9598.350.00-1002115.92%
BABA220916P001950002022-08-10 10:44AM EDT195.00103.95102.95103.30+2.05+2.01%10084118.16%
BABA220916P002000002022-08-10 10:44AM EDT200.00108.85108.00108.25+0.35+0.32%1,8001,805121.29%
BABA220916P002050002022-06-17 10:43AM EDT205.00101.90100.15102.850.00-100.00%
BABA220916P002100002022-08-04 2:44PM EDT210.00112.01117.95118.400.00-23129.30%
BABA220916P002150002022-08-01 10:13AM EDT215.00125.00123.00123.250.00-10130.13%
BABA220916P002200002022-07-08 3:45PM EDT220.0098.59126.40127.800.00-52113.48%
BABA220916P002300002022-07-29 3:16PM EDT230.00139.45136.85139.500.00-11140.33%
BABA220916P002400002022-07-28 11:12AM EDT240.00142.05148.00148.300.00-10144.34%
BABA220916P002500002022-07-07 10:01AM EDT250.00126.25156.85157.850.00-10131.64%
BABA220916P002600002022-07-07 10:00AM EDT260.00136.04166.90167.800.00-10131.25%
BABA220916P002700002022-04-08 10:09AM EDT270.00164.81179.50181.100.00-30213.11%
BABA220916P002800002022-05-17 1:33PM EDT280.00189.39178.05178.950.00-400.00%
BABA220916P002900002022-07-28 11:12AM EDT290.00192.05197.90198.400.00-10166.21%
BABA220916P003000002022-06-08 1:53PM EDT300.00184.02177.15180.900.00-400.00%
BABA220916P003100002022-07-28 2:57PM EDT310.00209.95217.45218.500.00-20163.87%
BABA220916P003200002022-08-04 1:38PM EDT320.00221.70227.95228.350.00-10177.34%
BABA220916P003300002022-07-28 11:03AM EDT330.00232.30237.80238.250.00-10173.83%
BABA220916P003400002022-07-28 11:00AM EDT340.00242.45247.60248.400.00-20175.49%
BABA220916P003500002021-11-04 12:53PM EDT350.00185.10235.60240.800.00-4200.00%
BABA220916P003600002022-07-28 11:21AM EDT360.00261.85266.90268.550.00-10153.13%
BABA220916P003700002022-07-26 11:19AM EDT370.00268.45277.20279.000.00-20190.63%