UK Markets open in 5 hrs 50 mins
NIKKEI 225
27,858.90 -168.94 (-0.60%) HANG SENG
18,275.82 +71.14 (+0.39%) CRUDE OIL
78.69 +0.49 (+0.63%) GOLD FUTURES
1,765.60 +1.90 (+0.11%) DOW
33,852.53 +3.07 (+0.01%) BTC-GBP
14,123.58 +487.71 (+3.58%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216C00040000 | 2022-07-28 12:34PM EST | 40.00 | 58.95 | 55.30 | 55.90 | 0.00 | - | 1 | 500 | 701.46% |
| BABA221216C00045000 | 2022-07-18 11:48AM EST | 45.00 | 61.25 | 50.30 | 51.15 | 0.00 | - | - | 11 | 619.09% |
| BABA221216C00050000 | 2022-08-09 8:45AM EST | 50.00 | 43.80 | 45.60 | 46.30 | 0.00 | - | 1 | 91 | 551.20% |
| BABA221216C00055000 | 2022-08-03 11:20AM EST | 55.00 | 42.85 | 41.10 | 41.60 | 0.00 | - | 1 | 7 | 495.22% |
| BABA221216C00060000 | 2022-08-05 2:29PM EST | 60.00 | 34.76 | 36.65 | 36.90 | 0.00 | - | 11 | 149 | 445.12% |
| BABA221216C00065000 | 2022-08-08 9:00AM EST | 65.00 | 30.00 | 32.25 | 32.50 | 0.00 | - | 1 | 58 | 402.08% |
| BABA221216C00070000 | 2022-08-10 11:12AM EST | 70.00 | 26.29 | 28.05 | 28.30 | -0.14 | -0.53% | 11 | 240 | 364.82% |
| BABA221216C00075000 | 2022-08-11 9:38AM EST | 75.00 | 26.10 | 24.15 | 24.35 | +2.80 | +12.02% | 3 | 124 | 333.15% |
| BABA221216C00080000 | 2022-08-11 12:17PM EST | 80.00 | 21.00 | 20.50 | 20.75 | +3.28 | +18.51% | 2 | 1,034 | 306.20% |
| BABA221216C00085000 | 2022-08-11 9:58AM EST | 85.00 | 18.40 | 17.20 | 17.45 | +3.36 | +22.34% | 3 | 1,361 | 283.28% |
| BABA221216C00090000 | 2022-08-11 11:46AM EST | 90.00 | 14.50 | 14.35 | 14.50 | +2.25 | +18.37% | 34 | 12,843 | 264.62% |
| BABA221216C00095000 | 2022-08-11 1:09PM EST | 95.00 | 11.85 | 11.70 | 11.95 | +1.85 | +18.50% | 123 | 2,871 | 248.14% |
| BABA221216C00100000 | 2022-08-11 1:07PM EST | 100.00 | 9.80 | 9.60 | 9.80 | +1.65 | +20.25% | 414 | 7,011 | 236.06% |
| BABA221216C00105000 | 2022-08-11 12:11PM EST | 105.00 | 8.05 | 7.75 | 7.95 | +1.50 | +22.90% | 195 | 5,942 | 225.29% |
| BABA221216C00110000 | 2022-08-11 12:21PM EST | 110.00 | 6.52 | 6.30 | 6.45 | +1.17 | +21.87% | 4,550 | 6,296 | 217.43% |
| BABA221216C00115000 | 2022-08-11 11:46AM EST | 115.00 | 5.15 | 5.05 | 5.25 | +0.92 | +21.75% | 2 | 7,609 | 210.84% |
| BABA221216C00120000 | 2022-08-11 12:34PM EST | 120.00 | 4.25 | 4.10 | 4.20 | +0.86 | +25.37% | 205 | 5,693 | 205.42% |
| BABA221216C00125000 | 2022-08-11 9:39AM EST | 125.00 | 3.70 | 3.25 | 3.40 | +0.97 | +35.53% | 1,885 | 4,273 | 200.68% |
| BABA221216C00130000 | 2022-08-11 10:59AM EST | 130.00 | 2.67 | 2.66 | 2.76 | +0.45 | +20.27% | 78 | 6,083 | 197.85% |
| BABA221216C00135000 | 2022-08-11 12:44PM EST | 135.00 | 2.26 | 2.17 | 2.24 | +0.41 | +22.16% | 818 | 2,127 | 195.41% |
| BABA221216C00140000 | 2022-08-11 1:09PM EST | 140.00 | 1.79 | 1.76 | 1.84 | +0.30 | +20.13% | 90 | 3,871 | 193.46% |
| BABA221216C00145000 | 2022-08-11 10:07AM EST | 145.00 | 1.48 | 1.45 | 1.51 | +0.28 | +23.33% | 5,743 | 7,280 | 192.14% |
| BABA221216C00150000 | 2022-08-11 12:58PM EST | 150.00 | 1.22 | 1.19 | 1.25 | +0.24 | +24.49% | 187 | 4,216 | 191.11% |
| BABA221216C00155000 | 2022-08-11 9:00AM EST | 155.00 | 1.03 | 0.99 | 1.04 | +0.19 | +22.62% | 7 | 1,531 | 190.53% |
| BABA221216C00160000 | 2022-08-11 10:30AM EST | 160.00 | 0.82 | 0.83 | 0.87 | +0.13 | +18.84% | 15 | 2,434 | 190.23% |
| BABA221216C00165000 | 2022-08-11 10:13AM EST | 165.00 | 0.70 | 0.70 | 0.74 | +0.08 | +12.90% | 1,769 | 1,278 | 190.33% |
| BABA221216C00170000 | 2022-08-11 1:39PM EST | 170.00 | 0.61 | 0.59 | 0.61 | +0.06 | +10.91% | 411 | 2,125 | 189.84% |
| BABA221216C00175000 | 2022-08-11 9:18AM EST | 175.00 | 0.55 | 0.46 | 0.62 | +0.10 | +22.22% | 1 | 1,938 | 191.89% |
| BABA221216C00180000 | 2022-08-11 10:55AM EST | 180.00 | 0.45 | 0.38 | 0.52 | +0.05 | +12.50% | 2 | 2,998 | 191.31% |
| BABA221216C00185000 | 2022-08-11 11:22AM EST | 185.00 | 0.40 | 0.38 | 0.40 | +0.03 | +8.11% | 5,719 | 6,248 | 191.99% |
| BABA221216C00190000 | 2022-08-11 8:48AM EST | 190.00 | 0.44 | 0.26 | 0.45 | +0.09 | +25.71% | 5 | 1,495 | 193.95% |
| BABA221216C00195000 | 2022-08-08 2:59PM EST | 195.00 | 0.21 | 0.24 | 0.37 | 0.00 | - | 1 | 1,200 | 194.14% |
| BABA221216C00200000 | 2022-08-11 1:07PM EST | 200.00 | 0.25 | 0.25 | 0.33 | +0.01 | +4.17% | 18 | 8,955 | 197.07% |
| BABA221216C00205000 | 2022-08-10 10:34AM EST | 205.00 | 0.19 | 0.19 | 0.32 | -0.02 | -9.52% | 7 | 925 | 197.66% |
| BABA221216C00210000 | 2022-08-10 9:23AM EST | 210.00 | 0.17 | 0.17 | 0.27 | -0.02 | -10.53% | 1 | 967 | 197.85% |
| BABA221216C00215000 | 2022-08-10 11:09AM EST | 215.00 | 0.15 | 0.10 | 0.22 | -0.10 | -40.00% | 7 | 653 | 193.75% |
| BABA221216C00220000 | 2022-08-10 12:13PM EST | 220.00 | 0.13 | 0.12 | 0.20 | -0.01 | -7.14% | 50 | 1,449 | 197.27% |
| BABA221216C00225000 | 2022-08-10 12:12PM EST | 225.00 | 0.12 | 0.12 | 0.19 | -0.03 | -20.00% | 7 | 362 | 200.00% |
| BABA221216C00230000 | 2022-08-10 9:39AM EST | 230.00 | 0.12 | 0.10 | 0.17 | -0.01 | -7.69% | 2 | 1,341 | 200.20% |
| BABA221216C00235000 | 2022-07-27 8:43AM EST | 235.00 | 0.18 | 0.09 | 0.16 | 0.00 | - | 1 | 1,139 | 201.56% |
| BABA221216C00240000 | 2022-08-10 9:43AM EST | 240.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 20 | 2,146 | 203.91% |
| BABA221216C00245000 | 2022-08-05 11:37AM EST | 245.00 | 0.11 | 0.06 | 0.20 | 0.00 | - | 10 | 617 | 208.98% |
| BABA221216C00250000 | 2022-08-10 12:12PM EST | 250.00 | 0.08 | 0.05 | 0.19 | -0.01 | -11.11% | 2 | 2,834 | 210.16% |
| BABA221216C00255000 | 2022-08-08 9:53AM EST | 255.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 6 | 736 | 211.33% |
| BABA221216C00260000 | 2022-08-02 12:07PM EST | 260.00 | 0.14 | 0.05 | 0.18 | 0.00 | - | 2 | 393 | 215.23% |
| BABA221216C00265000 | 2022-08-01 10:49AM EST | 265.00 | 0.08 | 0.04 | 0.17 | 0.00 | - | 1 | 255 | 215.63% |
| BABA221216C00270000 | 2022-08-11 8:34AM EST | 270.00 | 0.07 | 0.03 | 0.16 | 0.00 | - | 1 | 581 | 216.41% |
| BABA221216C00275000 | 2022-08-09 8:33AM EST | 275.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 1 | 530 | 216.41% |
| BABA221216C00280000 | 2022-08-11 11:00AM EST | 280.00 | 0.09 | 0.02 | 0.15 | +0.01 | +12.50% | 1 | 2,784 | 219.14% |
| BABA221216C00285000 | 2022-08-08 9:46AM EST | 285.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 7 | 617 | 224.22% |
| BABA221216C00290000 | 2022-08-11 10:46AM EST | 290.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 6 | 601 | 217.97% |
| BABA221216C00295000 | 2022-08-03 8:46AM EST | 295.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 7 | 1,039 | 220.31% |
| BABA221216C00300000 | 2022-08-11 11:00AM EST | 300.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 3,475 | 219.53% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216P00040000 | 2022-08-08 2:29PM EST | 40.00 | 0.38 | 0.25 | 0.37 | 0.00 | - | 13 | 2,759 | 178.52% |
| BABA221216P00045000 | 2022-08-08 1:47PM EST | 45.00 | 0.49 | 0.32 | 0.51 | 0.00 | - | - | 407 | 160.35% |
| BABA221216P00050000 | 2022-08-10 11:16AM EST | 50.00 | 0.66 | 0.53 | 0.71 | -0.12 | -15.38% | 25 | 1,553 | 147.27% |
| BABA221216P00055000 | 2022-08-09 12:39PM EST | 55.00 | 1.14 | 0.90 | 0.95 | 0.00 | - | 12 | 795 | 135.60% |
| BABA221216P00060000 | 2022-08-11 9:31AM EST | 60.00 | 1.21 | 1.31 | 1.36 | -0.28 | -18.79% | 15 | 2,509 | 123.73% |
| BABA221216P00065000 | 2022-08-11 12:26PM EST | 65.00 | 1.80 | 1.86 | 1.92 | -0.47 | -20.70% | 39 | 1,172 | 111.77% |
| BABA221216P00070000 | 2022-08-11 9:51AM EST | 70.00 | 2.43 | 2.63 | 2.68 | -0.74 | -23.34% | 67 | 3,492 | 99.78% |
| BABA221216P00075000 | 2022-08-11 12:45PM EST | 75.00 | 3.55 | 3.60 | 3.70 | -0.81 | -18.58% | 22 | 3,051 | 86.50% |
| BABA221216P00080000 | 2022-08-11 1:33PM EST | 80.00 | 5.00 | 4.90 | 5.05 | -0.77 | -13.34% | 96 | 5,692 | 71.34% |
| BABA221216P00085000 | 2022-08-11 11:58AM EST | 85.00 | 6.45 | 6.60 | 6.75 | -1.55 | -19.37% | 148 | 9,689 | 50.95% |
| BABA221216P00090000 | 2022-08-11 9:42AM EST | 90.00 | 7.95 | 8.65 | 8.80 | -2.35 | -22.82% | 59 | 7,625 | 0.00% |
| BABA221216P00095000 | 2022-08-11 12:52PM EST | 95.00 | 10.90 | 11.05 | 11.25 | -1.87 | -14.64% | 42 | 7,711 | 0.00% |
| BABA221216P00100000 | 2022-08-11 10:10AM EST | 100.00 | 13.75 | 13.85 | 14.05 | -2.23 | -13.95% | 392 | 4,996 | 0.00% |
| BABA221216P00105000 | 2022-08-11 12:10PM EST | 105.00 | 16.75 | 17.00 | 17.25 | -2.64 | -13.62% | 42 | 4,718 | 0.00% |
| BABA221216P00110000 | 2022-08-11 8:56AM EST | 110.00 | 19.25 | 20.50 | 20.75 | -3.72 | -16.19% | 1 | 1,905 | 0.00% |
| BABA221216P00115000 | 2022-08-11 1:03PM EST | 115.00 | 24.35 | 24.25 | 24.50 | -2.50 | -9.31% | 24 | 2,557 | 0.00% |
| BABA221216P00120000 | 2022-08-11 11:36AM EST | 120.00 | 27.95 | 28.25 | 28.50 | -3.66 | -11.58% | 20 | 2,384 | 0.00% |
| BABA221216P00125000 | 2022-08-11 9:08AM EST | 125.00 | 30.95 | 32.50 | 32.75 | -4.50 | -12.69% | 1 | 1,148 | 0.00% |
| BABA221216P00130000 | 2022-08-11 11:46AM EST | 130.00 | 36.70 | 36.85 | 37.10 | -3.75 | -9.27% | 5 | 2,035 | 0.00% |
| BABA221216P00135000 | 2022-08-11 9:22AM EST | 135.00 | 39.50 | 41.40 | 41.65 | -4.17 | -9.55% | 21 | 1,750 | 0.00% |
| BABA221216P00140000 | 2022-08-11 9:14AM EST | 140.00 | 44.30 | 46.05 | 46.25 | -5.03 | -10.20% | 1 | 829 | 0.00% |
| BABA221216P00145000 | 2022-08-05 12:49PM EST | 145.00 | 54.11 | 50.70 | 51.05 | 0.00 | - | 1 | 1,310 | 0.00% |
| BABA221216P00150000 | 2022-08-11 9:26AM EST | 150.00 | 53.60 | 55.55 | 55.80 | -5.27 | -8.95% | 19 | 1,186 | 0.00% |
| BABA221216P00155000 | 2022-08-11 8:55AM EST | 155.00 | 59.05 | 60.40 | 60.65 | -2.75 | -4.45% | 4 | 829 | 0.00% |
| BABA221216P00160000 | 2022-08-11 8:41AM EST | 160.00 | 64.55 | 65.15 | 65.60 | -4.00 | -5.84% | 1 | 896 | 0.00% |
| BABA221216P00165000 | 2022-08-11 9:07AM EST | 165.00 | 68.80 | 70.15 | 70.55 | -4.77 | -6.48% | 19 | 1,086 | 0.00% |
| BABA221216P00170000 | 2022-08-11 10:35AM EST | 170.00 | 74.70 | 75.15 | 75.45 | -4.05 | -5.14% | 24 | 1,078 | 0.00% |
| BABA221216P00175000 | 2022-08-11 8:32AM EST | 175.00 | 81.00 | 80.00 | 80.75 | -1.05 | -1.28% | 2 | 22 | 0.00% |
| BABA221216P00180000 | 2022-08-11 8:46AM EST | 180.00 | 84.50 | 85.00 | 85.60 | -4.90 | -5.48% | 1 | 0 | 0.00% |
| BABA221216P00185000 | 2022-08-11 8:53AM EST | 185.00 | 88.70 | 90.00 | 90.40 | -5.30 | -5.64% | 1 | 501 | 0.00% |
| BABA221216P00190000 | 2022-08-11 9:07AM EST | 190.00 | 93.55 | 95.00 | 95.55 | -4.90 | -4.98% | 8 | 2,525 | 0.00% |
| BABA221216P00195000 | 2022-08-11 8:59AM EST | 195.00 | 98.84 | 100.05 | 100.55 | -3.41 | -3.33% | 1 | 4 | 0.00% |
| BABA221216P00200000 | 2022-08-05 9:17AM EST | 200.00 | 106.55 | 104.80 | 105.65 | 0.00 | - | 5 | 1 | 0.00% |
| BABA221216P00205000 | 2022-08-09 8:48AM EST | 205.00 | 112.30 | 109.80 | 110.65 | 0.00 | - | 1 | 4 | 0.00% |
| BABA221216P00210000 | 2022-08-08 11:08AM EST | 210.00 | 118.40 | 114.80 | 115.60 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216P00215000 | 2022-08-09 11:00AM EST | 215.00 | 123.67 | 119.80 | 120.65 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00220000 | 2021-12-28 2:10PM EST | 220.00 | 106.40 | 100.15 | 102.05 | 0.00 | - | 1 | 106 | 0.00% |
| BABA221216P00225000 | 2021-12-27 10:35AM EST | 225.00 | 106.68 | 105.15 | 105.80 | 0.00 | - | 2 | 106 | 0.00% |
| BABA221216P00230000 | 2022-07-19 9:08AM EST | 230.00 | 128.20 | 133.50 | 136.20 | 0.00 | - | 10 | 0 | 0.00% |
| BABA221216P00235000 | 2021-11-30 1:01PM EST | 235.00 | 110.32 | 110.45 | 114.25 | 0.00 | - | 1 | 41 | 0.00% |
| BABA221216P00240000 | 2022-07-20 10:13AM EST | 240.00 | 135.20 | 143.50 | 146.20 | 0.00 | - | 13 | 0 | 0.00% |
| BABA221216P00245000 | 2021-12-27 9:40AM EST | 245.00 | 126.26 | 122.20 | 125.20 | 0.00 | - | 1 | 65 | 0.00% |
| BABA221216P00250000 | 2022-07-12 11:57AM EST | 250.00 | 141.00 | 157.00 | 158.00 | 0.00 | - | 15 | 3 | 0.00% |
| BABA221216P00255000 | 2021-11-10 6:49AM EST | 255.00 | 114.55 | 126.70 | 133.60 | 0.00 | - | 8 | 11 | 0.00% |
| BABA221216P00260000 | 2022-08-04 9:35AM EST | 260.00 | 162.95 | 163.50 | 165.75 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00265000 | 2021-12-22 12:10PM EST | 265.00 | 148.20 | 141.30 | 145.75 | 0.00 | - | 13 | 18 | 0.00% |
| BABA221216P00270000 | 2022-07-28 2:22PM EST | 270.00 | 169.80 | 173.50 | 175.90 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221216P00275000 | 2021-11-04 11:12AM EST | 275.00 | 113.60 | 160.05 | 168.05 | 0.00 | - | 1 | 3 | 0.00% |
| BABA221216P00280000 | 2021-11-18 10:20AM EST | 280.00 | 138.00 | 153.50 | 163.00 | 0.00 | - | 1 | 13 | 0.00% |
| BABA221216P00285000 | 2021-11-23 3:45PM EST | 285.00 | 151.90 | 162.25 | 168.65 | 0.00 | - | 7 | 18 | 0.00% |
| BABA221216P00290000 | 2021-12-01 2:16PM EST | 290.00 | 166.25 | 166.55 | 176.00 | 0.00 | - | 83 | 103 | 0.00% |
| BABA221216P00295000 | 2021-11-05 12:27PM EST | 295.00 | 138.60 | 179.75 | 187.40 | 0.00 | - | 15 | 36 | 0.00% |
| BABA221216P00300000 | 2022-07-29 11:44AM EST | 300.00 | 208.85 | 203.50 | 205.70 | 0.00 | - | 12 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
