UK markets close in 4 hours 38 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.65-1.55 (-1.65%)
At close: 04:04PM EDT
92.11 -0.54 (-0.58%)
Pre-market: 06:52AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221021C000250002022-07-18 3:05PM EDT25.0078.650.000.000.00-12370.00%
BABA221021C000300002022-08-11 11:26AM EDT30.0065.350.000.000.00-800.00%
BABA221021C000350002022-07-20 3:15PM EDT35.0069.150.000.000.00-1120.00%
BABA221021C000400002022-07-28 3:42PM EDT40.0060.500.000.000.00-6420.00%
BABA221021C000450002022-08-03 11:26AM EDT45.0049.900.000.000.00-1200.00%
BABA221021C000500002022-08-03 11:26AM EDT50.0045.050.000.000.00-200.00%
BABA221021C000550002022-07-25 11:32AM EDT55.0046.200.000.000.00-11340.00%
BABA221021C000600002022-08-16 12:39PM EDT60.0033.500.000.000.00-1690.00%
BABA221021C000650002022-08-05 10:00AM EDT65.0029.450.000.000.00-101190.00%
BABA221021C000700002022-08-16 11:01AM EDT70.0023.800.000.000.00-41380.00%
BABA221021C000750002022-08-15 9:33AM EDT75.0020.600.000.000.00-51780.00%
BABA221021C000800002022-08-16 11:44AM EDT80.0016.100.000.000.00-3034610.00%
BABA221021C000850002022-08-16 2:07PM EDT85.0012.950.000.000.00-406,2600.00%
BABA221021C000900002022-08-16 2:44PM EDT90.009.450.000.000.00-2171,2070.00%
BABA221021C000950002022-08-16 3:37PM EDT95.007.250.000.000.00-6422,0061.56%
BABA221021C001000002022-08-16 3:58PM EDT100.005.200.000.000.00-9255,3983.13%
BABA221021C001050002022-08-16 3:59PM EDT105.003.750.000.000.00-5826,5366.25%
BABA221021C001100002022-08-16 3:59PM EDT110.002.650.000.000.00-3618,52712.50%
BABA221021C001150002022-08-16 3:24PM EDT115.001.870.000.000.00-573,05112.50%
BABA221021C001200002022-08-16 3:56PM EDT120.001.400.000.000.00-6911,92712.50%
BABA221021C001250002022-08-16 3:56PM EDT125.001.010.000.000.00-954,42012.50%
BABA221021C001300002022-08-16 3:39PM EDT130.000.770.000.000.00-994,64612.50%
BABA221021C001350002022-08-16 3:39PM EDT135.000.580.000.000.00-222,07325.00%
BABA221021C001400002022-08-16 2:00PM EDT140.000.460.000.000.00-302,36425.00%
BABA221021C001450002022-08-16 3:54PM EDT145.000.370.000.000.00-15025.00%
BABA221021C001500002022-08-16 3:54PM EDT150.000.290.000.000.00-101025.00%
BABA221021C001550002022-08-15 12:12PM EDT155.000.260.000.000.00-180725.00%
BABA221021C001600002022-08-16 3:50PM EDT160.000.190.000.000.00-111,96325.00%
BABA221021C001650002022-08-12 3:01PM EDT165.000.170.000.000.00-11,08025.00%
BABA221021C001700002022-08-16 2:11PM EDT170.000.130.000.000.00-5025.00%
BABA221021C001750002022-08-16 3:04PM EDT175.000.110.000.000.00-250625.00%
BABA221021C001800002022-08-15 12:47PM EDT180.000.110.000.000.00-265925.00%
BABA221021C001850002022-08-12 9:55AM EDT185.000.080.000.000.00-2025.00%
BABA221021C001900002022-08-16 10:53AM EDT190.000.070.000.000.00-128125.00%
BABA221021C001950002022-08-11 2:33PM EDT195.000.070.000.000.00-347625.00%
BABA221021C002000002022-08-16 3:45PM EDT200.000.060.000.000.00-4025.00%
BABA221021C002050002022-08-15 10:09AM EDT205.000.050.000.000.00-127250.00%
BABA221021C002100002022-08-16 12:09PM EDT210.000.040.000.000.00-11050.00%
BABA221021C002150002022-08-15 9:37AM EDT215.000.050.000.000.00-1050.00%
BABA221021C002200002022-08-12 11:01AM EDT220.000.030.000.000.00-136050.00%
BABA221021C002250002022-08-12 11:14AM EDT225.000.030.000.000.00-161,42350.00%
BABA221021C002300002022-08-04 12:14PM EDT230.000.060.000.000.00-1118150.00%
BABA221021C002350002022-08-16 12:09PM EDT235.000.020.000.000.00-432950.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221021P000250002022-08-15 10:57AM EDT25.000.030.000.000.00-202,09850.00%
BABA221021P000300002022-08-15 3:37PM EDT30.000.030.000.000.00-2223250.00%
BABA221021P000350002022-08-16 10:10AM EDT35.000.070.000.000.00-513250.00%
BABA221021P000400002022-08-16 10:19AM EDT40.000.100.000.000.00-1517250.00%
BABA221021P000450002022-08-16 1:33PM EDT45.000.140.000.000.00-31,21025.00%
BABA221021P000500002022-08-16 3:41PM EDT50.000.200.000.000.00-131025.00%
BABA221021P000550002022-08-16 12:25PM EDT55.000.300.000.000.00-145025.00%
BABA221021P000600002022-08-16 3:30PM EDT60.000.490.000.000.00-201,52025.00%
BABA221021P000650002022-08-16 1:07PM EDT65.000.720.000.000.00-233,11825.00%
BABA221021P000700002022-08-16 3:41PM EDT70.001.190.000.000.00-414,50412.50%
BABA221021P000750002022-08-16 3:39PM EDT75.001.860.000.000.00-23012.50%
BABA221021P000800002022-08-16 2:43PM EDT80.002.820.000.000.00-3275,8606.25%
BABA221021P000850002022-08-16 3:49PM EDT85.004.310.000.000.00-5457,9426.25%
BABA221021P000900002022-08-16 3:50PM EDT90.006.280.000.000.00-9018,0711.56%
BABA221021P000950002022-08-16 3:34PM EDT95.008.800.000.000.00-1396,4220.00%
BABA221021P001000002022-08-16 3:58PM EDT100.0011.930.000.000.00-993,9890.00%
BABA221021P001050002022-08-16 3:58PM EDT105.0015.460.000.000.00-472,6670.00%
BABA221021P001100002022-08-16 3:58PM EDT110.0019.420.000.000.00-762,1000.00%
BABA221021P001150002022-08-16 3:56PM EDT115.0023.620.000.000.00-241,7860.00%
BABA221021P001200002022-08-16 3:50PM EDT120.0028.090.000.000.00-362,1400.00%
BABA221021P001250002022-08-16 3:56PM EDT125.0032.730.000.000.00-14500.00%
BABA221021P001300002022-08-16 12:33PM EDT130.0037.350.000.000.00-11,2270.00%
BABA221021P001350002022-08-16 2:55PM EDT135.0042.470.000.000.00-33620.00%
BABA221021P001400002022-08-15 3:15PM EDT140.0045.940.000.000.00-300.00%
BABA221021P001450002022-08-15 3:58PM EDT145.0051.100.000.000.00-71330.00%
BABA221021P001500002022-08-16 3:54PM EDT150.0057.140.000.000.00-33130.00%
BABA221021P001550002022-08-11 3:51PM EDT155.0060.350.000.000.00-51070.00%
BABA221021P001600002022-08-15 9:39AM EDT160.0066.400.000.000.00-220.00%
BABA221021P001650002022-08-15 9:34AM EDT165.0071.020.000.000.00-1600.00%
BABA221021P001700002022-07-27 2:56PM EDT170.0067.850.000.000.00-100.00%
BABA221021P001750002022-08-10 10:40AM EDT175.0084.000.000.000.00-300.00%
BABA221021P001800002022-08-04 9:34AM EDT180.0079.500.000.000.00-100.00%
BABA221021P001850002022-07-26 9:41AM EDT185.0080.500.000.000.00-100.00%
BABA221021P001900002022-08-09 10:14AM EDT190.0098.500.000.000.00-200.00%
BABA221021P001950002022-07-27 3:46PM EDT195.0092.260.000.000.00-100.00%
BABA221021P002000002022-08-11 2:31PM EDT200.00105.250.000.000.00-100.00%
BABA221021P002050002022-07-08 12:09PM EDT205.0083.05111.80113.350.00-1084.38%
BABA221021P002100002022-08-09 12:11PM EDT210.00118.810.000.000.00-100.00%
BABA221021P002150002022-08-09 10:22AM EDT215.00122.900.000.000.00-200.00%
BABA221021P002200002022-07-01 12:49PM EDT220.00105.00128.90132.600.00-10148.40%
BABA221021P002250002022-07-28 1:14PM EDT225.00126.950.000.000.00-100.00%
BABA221021P002300002022-07-28 11:28AM EDT230.00131.660.000.000.00--00.00%
BABA221021P002350002022-06-13 12:05PM EDT235.00136.00125.05126.250.00--00.00%