UK markets close in 37 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.08-2.12 (-2.25%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216C000400002022-07-28 1:34PM EDT40.0058.9552.3552.900.00-750084.86%
BABA221216C000450002022-07-18 12:48PM EDT45.0061.2547.5048.000.00-61177.34%
BABA221216C000500002022-08-09 9:45AM EDT50.0043.8042.8043.300.00-19173.39%
BABA221216C000550002022-08-03 12:20PM EDT55.0042.8538.2039.250.00-1773.41%
BABA221216C000600002022-08-11 2:31PM EDT60.0036.7033.6534.100.00-214965.21%
BABA221216C000650002022-08-08 10:00AM EDT65.0030.0029.3029.700.00-145861.79%
BABA221216C000700002022-08-15 3:18PM EDT70.0027.6625.2525.600.00-1824059.52%
BABA221216C000750002022-08-15 12:25PM EDT75.0023.6021.4021.750.00-3111557.24%
BABA221216C000800002022-08-16 10:30AM EDT80.0018.1018.0018.30-2.00-9.95%11,08755.92%
BABA221216C000850002022-08-15 1:09PM EDT85.0015.1514.8015.05-1.56-9.34%11,35154.01%
BABA221216C000900002022-08-16 10:35AM EDT90.0012.1512.1012.25-1.67-12.08%1512,82452.87%
BABA221216C000950002022-08-16 10:26AM EDT95.009.959.859.95-1.35-11.95%155,49352.36%
BABA221216C001000002022-08-16 10:36AM EDT100.007.927.908.05-1.39-14.93%8511,84451.94%
BABA221216C001050002022-08-16 10:34AM EDT105.006.346.256.45-1.16-15.47%1085,97651.49%
BABA221216C001100002022-08-16 10:26AM EDT110.005.105.005.20-0.90-15.00%38,95751.56%
BABA221216C001150002022-08-16 9:58AM EDT115.004.173.954.15-0.68-14.02%17,29451.47%
BABA221216C001200002022-08-16 10:08AM EDT120.003.353.203.30-0.53-13.66%315,99951.70%
BABA221216C001250002022-08-16 9:52AM EDT125.002.592.522.65-0.46-15.08%35,00451.79%
BABA221216C001300002022-08-16 10:25AM EDT130.002.102.022.12-0.41-16.33%176,13052.03%
BABA221216C001350002022-08-16 9:50AM EDT135.001.721.621.72-0.35-16.91%62,85852.36%
BABA221216C001400002022-08-16 9:46AM EDT140.001.481.321.41-0.14-8.64%13,97052.83%
BABA221216C001450002022-08-16 10:07AM EDT145.001.201.101.17-0.13-9.77%223,51853.49%
BABA221216C001500002022-08-16 10:11AM EDT150.001.010.880.96-0.14-12.17%294,38653.76%
BABA221216C001550002022-08-16 10:36AM EDT155.000.800.750.80-0.11-12.09%161,52954.42%
BABA221216C001600002022-08-16 9:53AM EDT160.000.660.630.69-0.02-2.94%52,43355.13%
BABA221216C001650002022-08-15 9:31AM EDT165.000.820.530.580.00-53,03855.66%
BABA221216C001700002022-08-16 9:53AM EDT170.000.510.430.55-0.06-10.53%32,42356.59%
BABA221216C001750002022-08-12 10:06AM EDT175.000.450.360.490.00-81,93057.28%
BABA221216C001800002022-08-15 9:30AM EDT180.000.370.310.440.00-12,99958.06%
BABA221216C001850002022-08-12 9:58AM EDT185.000.360.260.400.00-12,37358.74%
BABA221216C001900002022-08-12 2:01PM EDT190.000.290.250.360.00-121,51459.81%
BABA221216C001950002022-08-08 3:59PM EDT195.000.210.190.330.00-21,20060.11%
BABA221216C002000002022-08-15 12:45PM EDT200.000.260.200.300.00-58,94061.43%
BABA221216C002050002022-08-12 3:19PM EDT205.000.200.150.280.00-292561.72%
BABA221216C002100002022-08-11 3:27PM EDT210.000.200.130.260.00-196662.40%
BABA221216C002150002022-08-12 11:54AM EDT215.000.170.110.240.00-165362.99%
BABA221216C002200002022-08-11 3:27PM EDT220.000.170.090.220.00-11,44863.38%
BABA221216C002250002022-08-12 3:18PM EDT225.000.130.120.210.00-236465.23%
BABA221216C002300002022-08-12 2:20PM EDT230.000.170.070.190.00-11,34064.65%
BABA221216C002350002022-07-27 9:43AM EDT235.000.180.050.180.00-31,13964.94%
BABA221216C002400002022-08-12 3:48PM EDT240.000.090.100.170.00-12,14667.38%
BABA221216C002450002022-08-05 12:37PM EDT245.000.110.050.160.00-261766.60%
BABA221216C002500002022-08-10 1:12PM EDT250.000.080.040.150.00-32,83466.99%
BABA221216C002550002022-08-08 10:53AM EDT255.000.080.040.140.00-1073667.77%
BABA221216C002600002022-08-15 2:53PM EDT260.000.100.040.140.00-139268.95%
BABA221216C002650002022-08-01 11:49AM EDT265.000.080.030.130.00-325569.04%
BABA221216C002700002022-08-11 9:34AM EDT270.000.070.030.120.00-158269.53%
BABA221216C002750002022-08-11 3:10PM EDT275.000.120.050.120.00-153071.48%
BABA221216C002800002022-08-12 11:13AM EDT280.000.050.020.110.00-72,77870.51%
BABA221216C002850002022-08-08 10:46AM EDT285.000.080.020.100.00-2561770.90%
BABA221216C002900002022-08-11 11:46AM EDT290.000.070.030.100.00-660772.46%
BABA221216C002950002022-08-03 9:46AM EDT295.000.070.010.090.00-71,03971.48%
BABA221216C003000002022-08-12 11:14AM EDT300.000.120.020.090.00-23,47673.05%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P000400002022-08-15 9:59AM EDT40.000.270.210.340.00-12,75875.00%
BABA221216P000450002022-08-08 2:47PM EDT45.000.490.370.500.00-140771.00%
BABA221216P000500002022-08-15 9:54AM EDT50.000.620.590.710.00-311,54067.04%
BABA221216P000550002022-08-16 10:36AM EDT55.000.960.950.98-0.04-4.00%11579563.67%
BABA221216P000600002022-08-16 10:34AM EDT60.001.391.361.43+0.12+9.45%292,47360.55%
BABA221216P000650002022-08-16 10:28AM EDT65.002.002.002.05+0.13+6.95%161,18158.12%
BABA221216P000700002022-08-15 2:28PM EDT70.002.852.782.88+0.24+9.20%13,44755.60%
BABA221216P000750002022-08-16 9:56AM EDT75.004.053.904.05+0.45+12.50%43,02453.91%
BABA221216P000800002022-08-16 10:25AM EDT80.005.405.355.50+0.50+10.20%75,63052.31%
BABA221216P000850002022-08-15 3:24PM EDT85.006.557.107.300.00-2859,71450.73%
BABA221216P000900002022-08-16 10:36AM EDT90.009.409.309.45+0.75+8.67%77,66649.78%
BABA221216P000950002022-08-16 10:10AM EDT95.0011.9311.9512.05+0.88+7.96%27,62148.77%
BABA221216P001000002022-08-16 10:24AM EDT100.0015.0015.0515.30+1.10+7.91%105,10749.15%
BABA221216P001050002022-08-16 10:03AM EDT105.0018.6618.4018.70+1.41+8.17%74,68048.71%
BABA221216P001100002022-08-16 9:50AM EDT110.0022.3022.1522.40+1.45+6.95%81,81848.34%
BABA221216P001150002022-08-15 1:42PM EDT115.0024.5526.1026.400.00-162,55748.24%
BABA221216P001200002022-08-16 9:39AM EDT120.0030.0530.2030.55+0.45+1.52%102,38747.80%
BABA221216P001250002022-08-16 10:01AM EDT125.0034.6834.5534.85+1.78+5.41%31,15047.12%
BABA221216P001300002022-08-15 11:02AM EDT130.0038.1539.1539.500.00-12,03848.10%
BABA221216P001350002022-08-16 9:36AM EDT135.0044.0543.8544.20+2.25+5.38%21,76848.83%
BABA221216P001400002022-08-16 9:44AM EDT140.0048.7548.6549.00+1.88+4.01%583449.95%
BABA221216P001450002022-08-12 10:00AM EDT145.0052.5553.3053.600.00-11,31047.90%
BABA221216P001500002022-08-11 10:26AM EDT150.0053.6057.4558.500.00-191,20449.02%
BABA221216P001550002022-08-12 10:00AM EDT155.0062.4062.6563.500.00-884151.51%
BABA221216P001600002022-08-12 3:48PM EDT160.0065.4167.9568.450.00-990053.03%
BABA221216P001650002022-08-12 2:12PM EDT165.0070.5073.0073.300.00-11,08552.25%
BABA221216P001700002022-08-11 11:35AM EDT170.0074.7078.0578.300.00-241,09651.07%
BABA221216P001750002022-08-12 9:41AM EDT175.0082.5082.9583.30+1.00+1.23%32051.42%
BABA221216P001800002022-08-15 9:46AM EDT180.0087.0087.9088.350.00-1053.27%
BABA221216P001850002022-08-11 9:53AM EDT185.0088.7092.4093.550.00-150165.43%
BABA221216P001900002022-08-11 10:07AM EDT190.0093.5597.4098.350.00-82,52563.23%
BABA221216P001950002022-08-15 1:07PM EDT195.00100.68102.65103.500.00-1456.35%
BABA221216P002000002022-08-12 11:09AM EDT200.00106.15107.55108.350.00-3166.70%
BABA221216P002050002022-08-09 9:48AM EDT205.00112.30112.65113.350.00-1455.08%
BABA221216P002100002022-08-16 9:49AM EDT210.00117.80117.85118.35+2.20+1.90%1062.01%
BABA221216P002150002022-08-09 12:00PM EDT215.00123.67121.95123.350.00-1071.58%
BABA221216P002200002022-06-30 12:49PM EDT220.00106.05128.65132.450.00-50102.75%
BABA221216P002250002022-06-30 11:54AM EDT225.00111.15133.65137.600.00-50105.23%
BABA221216P002300002022-07-19 10:08AM EDT230.00128.20136.45139.400.00-3051.56%
BABA221216P002350002022-06-08 1:34PM EDT235.00119.50111.75116.250.00-620.00%
BABA221216P002400002022-07-20 11:13AM EDT240.00135.20146.40149.400.00-2097.09%
BABA221216P002450002022-06-09 12:48PM EDT245.00134.32121.55126.100.00-11230.00%
BABA221216P002500002022-08-12 9:55AM EDT250.00156.75156.50159.400.00-1461.13%
BABA221216P002550002021-11-10 7:49AM EDT255.00114.55126.70132.550.00-8110.00%
BABA221216P002600002022-08-04 10:35AM EDT260.00162.95166.60169.400.00-1068.75%
BABA221216P002650002022-01-31 11:37AM EDT265.00144.54157.45160.800.00-5290.00%
BABA221216P002700002022-07-28 3:22PM EDT270.00169.80176.60179.400.00-2070.90%
BABA221216P002750002022-05-17 1:42PM EDT275.00184.38172.40174.900.00-4000.00%
BABA221216P002800002022-06-17 10:18AM EDT280.00176.10175.00178.600.00-1000.00%
BABA221216P002850002022-06-28 12:52PM EDT285.00167.59184.05186.400.00-200.00%
BABA221216P002900002022-06-08 1:34PM EDT290.00174.45167.00170.900.00-400.00%
BABA221216P002950002022-06-08 1:27PM EDT295.00178.71172.00175.250.00-200.00%
BABA221216P003000002022-07-29 12:44PM EDT300.00208.85206.60209.400.00-2076.76%