UK markets close in 8 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.79+0.60 (+0.66%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221118C000400002022-08-03 11:37AM EDT40.0055.7551.6552.350.00-115579.79%
BABA221118C000450002022-07-28 10:57AM EDT45.0053.0046.7547.150.00-1766.70%
BABA221118C000500002022-08-02 3:04PM EDT50.0044.6541.9542.400.00-7966.70%
BABA221118C000600002022-08-10 10:28AM EDT60.0032.5032.9033.30-1.50-4.41%1012565.48%
BABA221118C000650002022-08-10 9:36AM EDT65.0026.3828.4028.70-2.22-7.76%85061.02%
BABA221118C000700002022-08-05 2:59PM EDT70.0025.4024.1524.450.00-52258.26%
BABA221118C000750002022-08-08 9:48AM EDT75.0020.9520.1520.450.00-12555.74%
BABA221118C000800002022-08-10 10:45AM EDT80.0016.5916.6516.90-1.26-7.06%36754.53%
BABA221118C000850002022-08-10 10:28AM EDT85.0013.2513.5513.80-0.15-1.12%539253.69%
BABA221118C000900002022-08-10 10:59AM EDT90.0010.8510.8011.00-0.55-4.82%34824652.53%
BABA221118C000950002022-08-09 3:54PM EDT95.008.708.558.700.00-2332,46451.98%
BABA221118C001000002022-08-10 11:02AM EDT100.006.786.656.80-0.07-1.02%6172151.47%
BABA221118C001050002022-08-10 10:02AM EDT105.005.255.155.30-0.05-0.94%151,48851.29%
BABA221118C001100002022-08-10 9:40AM EDT110.003.754.004.10-0.45-10.71%657051.32%
BABA221118C001150002022-08-10 10:23AM EDT115.002.923.053.15-0.38-11.52%123,22151.23%
BABA221118C001200002022-08-10 10:56AM EDT120.002.382.372.47-0.12-4.80%522,42051.64%
BABA221118C001250002022-08-10 10:49AM EDT125.001.811.831.92-0.17-8.59%221,25151.92%
BABA221118C001300002022-08-10 10:57AM EDT130.001.441.421.50-0.09-5.88%1563852.27%
BABA221118C001350002022-08-09 2:26PM EDT135.001.221.111.190.00-1175252.78%
BABA221118C001400002022-08-09 3:56PM EDT140.000.960.890.950.00-545853.39%
BABA221118C001450002022-08-10 10:02AM EDT145.000.760.710.77-0.04-5.00%1830254.03%
BABA221118C001500002022-08-10 10:27AM EDT150.000.590.570.62-0.04-6.35%222,10054.59%
BABA221118C001550002022-08-10 9:50AM EDT155.000.450.460.52-0.15-25.00%924155.32%
BABA221118C001600002022-08-10 11:03AM EDT160.000.400.350.49-0.13-24.53%7113556.35%
BABA221118C001650002022-08-09 9:53AM EDT165.000.400.200.390.00-216055.47%
BABA221118C001700002022-08-10 9:41AM EDT170.000.270.160.38-0.07-20.59%128056.98%
BABA221118C001750002022-08-05 1:05PM EDT175.000.270.110.360.00-1911257.91%
BABA221118C001800002022-08-09 11:37AM EDT180.000.220.080.330.00-2017258.79%
BABA221118C001850002022-08-08 3:57PM EDT185.000.190.070.290.00-17559.67%
BABA221118C001900002022-08-10 10:30AM EDT190.000.160.050.28-0.23-58.97%312660.84%
BABA221118C001950002022-08-05 1:26PM EDT195.000.160.040.250.00-14461.52%
BABA221118C002000002022-08-09 9:52AM EDT200.000.170.100.230.00-110964.36%
BABA221118C002050002022-08-05 3:04PM EDT205.000.120.020.220.00-114463.48%
BABA221118C002100002022-08-08 3:07PM EDT210.000.110.010.200.00-23763.97%
BABA221118C002150002022-07-22 10:16AM EDT215.000.300.010.190.00-211065.14%
BABA221118C002200002022-07-29 9:47AM EDT220.000.100.010.180.00-114766.21%
BABA221118C002250002022-07-28 2:09PM EDT225.000.110.010.170.00-401,46867.19%
BABA221118C002300002022-08-05 9:36AM EDT230.000.210.010.160.00-19468.16%
BABA221118C002350002022-08-05 10:05AM EDT235.000.080.010.160.00-171869.53%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221118P000400002022-08-09 12:50PM EDT40.000.200.100.340.00-10916579.49%
BABA221118P000450002022-08-03 12:50PM EDT45.000.440.210.440.00-3673.97%
BABA221118P000500002022-08-10 10:12AM EDT50.000.530.430.530.00-119269.19%
BABA221118P000550002022-08-09 10:01AM EDT55.000.770.670.780.00-1014865.33%
BABA221118P000600002022-08-10 11:06AM EDT60.001.091.061.11-0.04-3.54%216762.01%
BABA221118P000650002022-08-09 2:41PM EDT65.001.741.531.640.00-142858.89%
BABA221118P000700002022-08-10 10:38AM EDT70.002.362.302.36-0.14-5.60%850756.52%
BABA221118P000750002022-08-10 11:01AM EDT75.003.353.303.45-0.20-5.63%31,12554.65%
BABA221118P000800002022-08-10 10:53AM EDT80.004.804.654.85-0.20-4.00%541,22552.95%
BABA221118P000850002022-08-10 10:28AM EDT85.006.756.456.650.00-23,07651.72%
BABA221118P000900002022-08-10 9:50AM EDT90.009.238.758.95+0.03+0.33%43,20551.07%
BABA221118P000950002022-08-10 10:57AM EDT95.0011.7511.4511.60+0.06+0.51%22,44950.31%
BABA221118P001000002022-08-10 10:26AM EDT100.0015.1314.5514.75+0.03+0.20%22,21550.43%
BABA221118P001050002022-08-09 11:42AM EDT105.0018.3018.0018.200.00-41,30749.93%
BABA221118P001100002022-08-10 10:15AM EDT110.0022.9021.7022.00+0.70+3.15%643949.68%
BABA221118P001150002022-08-09 10:58AM EDT115.0026.5025.8026.100.00-41,07149.74%
BABA221118P001200002022-08-09 10:36AM EDT120.0030.8030.1030.400.00-361749.81%
BABA221118P001250002022-08-10 10:09AM EDT125.0035.5934.6034.95+0.51+1.45%148450.66%
BABA221118P001300002022-08-08 3:45PM EDT130.0040.1339.2539.600.00-135751.47%
BABA221118P001350002022-08-01 10:07AM EDT135.0046.3544.0044.300.00-14250.12%
BABA221118P001400002022-08-09 10:55AM EDT140.0049.2548.8049.100.00-84950.73%
BABA221118P001450002022-08-10 10:05AM EDT145.0054.3553.5054.10+0.12+0.22%226751.42%
BABA221118P001500002022-08-09 2:14PM EDT150.0059.0358.3059.000.00-16951.37%
BABA221118P001550002022-08-04 12:42PM EDT155.0057.5563.2063.950.00-72652.25%
BABA221118P001600002022-08-09 10:39AM EDT160.0069.2067.9569.100.00-19153.42%
BABA221118P001650002022-08-05 1:57PM EDT165.0073.7573.2573.850.00-13356.49%
BABA221118P001700002022-08-02 1:39PM EDT170.0077.8578.1079.000.00-82858.74%
BABA221118P001750002022-08-09 9:37AM EDT175.0082.3083.0583.800.00-1056.79%
BABA221118P001800002022-08-09 9:40AM EDT180.0087.0088.2588.950.00-1064.45%
BABA221118P001850002022-08-09 9:34AM EDT185.0093.0092.9093.800.00-1057.23%
BABA221118P001900002022-08-03 9:33AM EDT190.0098.5098.2598.800.00-1066.31%
BABA221118P001950002022-07-05 11:36AM EDT195.0081.5596.8598.150.00-500.00%
BABA221118P002000002022-08-04 10:35AM EDT200.00102.44108.05108.900.00-1068.26%
BABA221118P002050002022-07-08 3:49PM EDT205.0084.45111.15112.800.00-500.00%
BABA221118P002100002022-07-18 3:44PM EDT210.00106.56118.20119.000.00-20075.93%
BABA221118P002150002022-08-10 9:50AM EDT215.00124.60123.25123.80+2.10+1.71%2075.20%
BABA221118P002200002022-06-29 2:30PM EDT220.00105.00128.65132.550.00--0111.08%
BABA221118P002300002022-07-01 11:51AM EDT230.00115.45138.65142.550.00-20114.94%