UK Markets open in 5 hrs 50 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.86+3.98 (+5.25%)
At close: 04:01PM EST
79.70 -0.16 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216C000400002022-07-28 12:34PM EST40.0058.9555.3055.900.00-1500701.46%
BABA221216C000450002022-07-18 11:48AM EST45.0061.2550.3051.150.00--11619.09%
BABA221216C000500002022-08-09 8:45AM EST50.0043.8045.6046.300.00-191551.20%
BABA221216C000550002022-08-03 11:20AM EST55.0042.8541.1041.600.00-17495.22%
BABA221216C000600002022-08-05 2:29PM EST60.0034.7636.6536.900.00-11149445.12%
BABA221216C000650002022-08-08 9:00AM EST65.0030.0032.2532.500.00-158402.08%
BABA221216C000700002022-08-10 11:12AM EST70.0026.2928.0528.30-0.14-0.53%11240364.82%
BABA221216C000750002022-08-11 9:38AM EST75.0026.1024.1524.35+2.80+12.02%3124333.15%
BABA221216C000800002022-08-11 12:17PM EST80.0021.0020.5020.75+3.28+18.51%21,034306.20%
BABA221216C000850002022-08-11 9:58AM EST85.0018.4017.2017.45+3.36+22.34%31,361283.28%
BABA221216C000900002022-08-11 11:46AM EST90.0014.5014.3514.50+2.25+18.37%3412,843264.62%
BABA221216C000950002022-08-11 1:09PM EST95.0011.8511.7011.95+1.85+18.50%1232,871248.14%
BABA221216C001000002022-08-11 1:07PM EST100.009.809.609.80+1.65+20.25%4147,011236.06%
BABA221216C001050002022-08-11 12:11PM EST105.008.057.757.95+1.50+22.90%1955,942225.29%
BABA221216C001100002022-08-11 12:21PM EST110.006.526.306.45+1.17+21.87%4,5506,296217.43%
BABA221216C001150002022-08-11 11:46AM EST115.005.155.055.25+0.92+21.75%27,609210.84%
BABA221216C001200002022-08-11 12:34PM EST120.004.254.104.20+0.86+25.37%2055,693205.42%
BABA221216C001250002022-08-11 9:39AM EST125.003.703.253.40+0.97+35.53%1,8854,273200.68%
BABA221216C001300002022-08-11 10:59AM EST130.002.672.662.76+0.45+20.27%786,083197.85%
BABA221216C001350002022-08-11 12:44PM EST135.002.262.172.24+0.41+22.16%8182,127195.41%
BABA221216C001400002022-08-11 1:09PM EST140.001.791.761.84+0.30+20.13%903,871193.46%
BABA221216C001450002022-08-11 10:07AM EST145.001.481.451.51+0.28+23.33%5,7437,280192.14%
BABA221216C001500002022-08-11 12:58PM EST150.001.221.191.25+0.24+24.49%1874,216191.11%
BABA221216C001550002022-08-11 9:00AM EST155.001.030.991.04+0.19+22.62%71,531190.53%
BABA221216C001600002022-08-11 10:30AM EST160.000.820.830.87+0.13+18.84%152,434190.23%
BABA221216C001650002022-08-11 10:13AM EST165.000.700.700.74+0.08+12.90%1,7691,278190.33%
BABA221216C001700002022-08-11 1:39PM EST170.000.610.590.61+0.06+10.91%4112,125189.84%
BABA221216C001750002022-08-11 9:18AM EST175.000.550.460.62+0.10+22.22%11,938191.89%
BABA221216C001800002022-08-11 10:55AM EST180.000.450.380.52+0.05+12.50%22,998191.31%
BABA221216C001850002022-08-11 11:22AM EST185.000.400.380.40+0.03+8.11%5,7196,248191.99%
BABA221216C001900002022-08-11 8:48AM EST190.000.440.260.45+0.09+25.71%51,495193.95%
BABA221216C001950002022-08-08 2:59PM EST195.000.210.240.370.00-11,200194.14%
BABA221216C002000002022-08-11 1:07PM EST200.000.250.250.33+0.01+4.17%188,955197.07%
BABA221216C002050002022-08-10 10:34AM EST205.000.190.190.32-0.02-9.52%7925197.66%
BABA221216C002100002022-08-10 9:23AM EST210.000.170.170.27-0.02-10.53%1967197.85%
BABA221216C002150002022-08-10 11:09AM EST215.000.150.100.22-0.10-40.00%7653193.75%
BABA221216C002200002022-08-10 12:13PM EST220.000.130.120.20-0.01-7.14%501,449197.27%
BABA221216C002250002022-08-10 12:12PM EST225.000.120.120.19-0.03-20.00%7362200.00%
BABA221216C002300002022-08-10 9:39AM EST230.000.120.100.17-0.01-7.69%21,341200.20%
BABA221216C002350002022-07-27 8:43AM EST235.000.180.090.160.00-11,139201.56%
BABA221216C002400002022-08-10 9:43AM EST240.000.100.090.150.00-202,146203.91%
BABA221216C002450002022-08-05 11:37AM EST245.000.110.060.200.00-10617208.98%
BABA221216C002500002022-08-10 12:12PM EST250.000.080.050.19-0.01-11.11%22,834210.16%
BABA221216C002550002022-08-08 9:53AM EST255.000.080.040.180.00-6736211.33%
BABA221216C002600002022-08-02 12:07PM EST260.000.140.050.180.00-2393215.23%
BABA221216C002650002022-08-01 10:49AM EST265.000.080.040.170.00-1255215.63%
BABA221216C002700002022-08-11 8:34AM EST270.000.070.030.160.00-1581216.41%
BABA221216C002750002022-08-09 8:33AM EST275.000.060.050.120.00-1530216.41%
BABA221216C002800002022-08-11 11:00AM EST280.000.090.020.15+0.01+12.50%12,784219.14%
BABA221216C002850002022-08-08 9:46AM EST285.000.080.050.140.00-7617224.22%
BABA221216C002900002022-08-11 10:46AM EST290.000.070.010.120.00-6601217.97%
BABA221216C002950002022-08-03 8:46AM EST295.000.070.010.120.00-71,039220.31%
BABA221216C003000002022-08-11 11:00AM EST300.000.050.010.100.00-13,475219.53%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P000400002022-08-08 2:29PM EST40.000.380.250.370.00-132,759178.52%
BABA221216P000450002022-08-08 1:47PM EST45.000.490.320.510.00--407160.35%
BABA221216P000500002022-08-10 11:16AM EST50.000.660.530.71-0.12-15.38%251,553147.27%
BABA221216P000550002022-08-09 12:39PM EST55.001.140.900.950.00-12795135.60%
BABA221216P000600002022-08-11 9:31AM EST60.001.211.311.36-0.28-18.79%152,509123.73%
BABA221216P000650002022-08-11 12:26PM EST65.001.801.861.92-0.47-20.70%391,172111.77%
BABA221216P000700002022-08-11 9:51AM EST70.002.432.632.68-0.74-23.34%673,49299.78%
BABA221216P000750002022-08-11 12:45PM EST75.003.553.603.70-0.81-18.58%223,05186.50%
BABA221216P000800002022-08-11 1:33PM EST80.005.004.905.05-0.77-13.34%965,69271.34%
BABA221216P000850002022-08-11 11:58AM EST85.006.456.606.75-1.55-19.37%1489,68950.95%
BABA221216P000900002022-08-11 9:42AM EST90.007.958.658.80-2.35-22.82%597,6250.00%
BABA221216P000950002022-08-11 12:52PM EST95.0010.9011.0511.25-1.87-14.64%427,7110.00%
BABA221216P001000002022-08-11 10:10AM EST100.0013.7513.8514.05-2.23-13.95%3924,9960.00%
BABA221216P001050002022-08-11 12:10PM EST105.0016.7517.0017.25-2.64-13.62%424,7180.00%
BABA221216P001100002022-08-11 8:56AM EST110.0019.2520.5020.75-3.72-16.19%11,9050.00%
BABA221216P001150002022-08-11 1:03PM EST115.0024.3524.2524.50-2.50-9.31%242,5570.00%
BABA221216P001200002022-08-11 11:36AM EST120.0027.9528.2528.50-3.66-11.58%202,3840.00%
BABA221216P001250002022-08-11 9:08AM EST125.0030.9532.5032.75-4.50-12.69%11,1480.00%
BABA221216P001300002022-08-11 11:46AM EST130.0036.7036.8537.10-3.75-9.27%52,0350.00%
BABA221216P001350002022-08-11 9:22AM EST135.0039.5041.4041.65-4.17-9.55%211,7500.00%
BABA221216P001400002022-08-11 9:14AM EST140.0044.3046.0546.25-5.03-10.20%18290.00%
BABA221216P001450002022-08-05 12:49PM EST145.0054.1150.7051.050.00-11,3100.00%
BABA221216P001500002022-08-11 9:26AM EST150.0053.6055.5555.80-5.27-8.95%191,1860.00%
BABA221216P001550002022-08-11 8:55AM EST155.0059.0560.4060.65-2.75-4.45%48290.00%
BABA221216P001600002022-08-11 8:41AM EST160.0064.5565.1565.60-4.00-5.84%18960.00%
BABA221216P001650002022-08-11 9:07AM EST165.0068.8070.1570.55-4.77-6.48%191,0860.00%
BABA221216P001700002022-08-11 10:35AM EST170.0074.7075.1575.45-4.05-5.14%241,0780.00%
BABA221216P001750002022-08-11 8:32AM EST175.0081.0080.0080.75-1.05-1.28%2220.00%
BABA221216P001800002022-08-11 8:46AM EST180.0084.5085.0085.60-4.90-5.48%100.00%
BABA221216P001850002022-08-11 8:53AM EST185.0088.7090.0090.40-5.30-5.64%15010.00%
BABA221216P001900002022-08-11 9:07AM EST190.0093.5595.0095.55-4.90-4.98%82,5250.00%
BABA221216P001950002022-08-11 8:59AM EST195.0098.84100.05100.55-3.41-3.33%140.00%
BABA221216P002000002022-08-05 9:17AM EST200.00106.55104.80105.650.00-510.00%
BABA221216P002050002022-08-09 8:48AM EST205.00112.30109.80110.650.00-140.00%
BABA221216P002100002022-08-08 11:08AM EST210.00118.40114.80115.600.00-200.00%
BABA221216P002150002022-08-09 11:00AM EST215.00123.67119.80120.650.00-100.00%
BABA221216P002200002021-12-28 2:10PM EST220.00106.40100.15102.050.00-11060.00%
BABA221216P002250002021-12-27 10:35AM EST225.00106.68105.15105.800.00-21060.00%
BABA221216P002300002022-07-19 9:08AM EST230.00128.20133.50136.200.00-1000.00%
BABA221216P002350002021-11-30 1:01PM EST235.00110.32110.45114.250.00-1410.00%
BABA221216P002400002022-07-20 10:13AM EST240.00135.20143.50146.200.00-1300.00%
BABA221216P002450002021-12-27 9:40AM EST245.00126.26122.20125.200.00-1650.00%
BABA221216P002500002022-07-12 11:57AM EST250.00141.00157.00158.000.00-1530.00%
BABA221216P002550002021-11-10 6:49AM EST255.00114.55126.70133.600.00-8110.00%
BABA221216P002600002022-08-04 9:35AM EST260.00162.95163.50165.750.00-100.00%
BABA221216P002650002021-12-22 12:10PM EST265.00148.20141.30145.750.00-13180.00%
BABA221216P002700002022-07-28 2:22PM EST270.00169.80173.50175.900.00-500.00%
BABA221216P002750002021-11-04 11:12AM EST275.00113.60160.05168.050.00-130.00%
BABA221216P002800002021-11-18 10:20AM EST280.00138.00153.50163.000.00-1130.00%
BABA221216P002850002021-11-23 3:45PM EST285.00151.90162.25168.650.00-7180.00%
BABA221216P002900002021-12-01 2:16PM EST290.00166.25166.55176.000.00-831030.00%
BABA221216P002950002021-11-05 12:27PM EST295.00138.60179.75187.400.00-15360.00%
BABA221216P003000002022-07-29 11:44AM EST300.00208.85203.50205.700.00-1200.00%