UK markets open in 25 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.52+0.46 (+0.51%)
At close: 04:01PM EST
90.50 -0.02 (-0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120C000050002022-10-31 2:51PM EST5.0058.8482.1082.850.00-250.00%
BABA230120C000075002022-09-29 9:57AM EST7.5069.9956.1056.600.00-851600.00%
BABA230120C000100002022-11-29 11:45AM EST10.0069.820.000.000.00-500.00%
BABA230120C000125002022-08-17 10:49AM EST12.5077.8573.7574.800.00-8170.00%
BABA230120C000150002022-07-11 1:41PM EST15.0095.9076.1079.300.00-618401.27%
BABA230120C000175002022-11-30 12:23PM EST17.5069.630.000.000.00-100.00%
BABA230120C000200002022-11-04 11:26AM EST20.0049.4169.8570.350.00-14340.00%
BABA230120C000225002022-11-15 9:37AM EST22.5057.500.000.000.00-200.00%
BABA230120C000250002022-11-17 12:53PM EST25.0059.250.000.000.00-4100.00%
BABA230120C000300002022-12-02 3:10PM EST30.0060.780.000.000.00-1000.00%
BABA230120C000350002022-12-02 3:40PM EST35.0055.420.000.000.00-3000.00%
BABA230120C000400002022-12-05 3:43PM EST40.0050.600.000.000.00-500.00%
BABA230120C000450002022-11-30 10:02AM EST45.0043.180.000.000.00-1000.00%
BABA230120C000500002022-12-05 3:50PM EST50.0040.650.000.000.00-200.00%
BABA230120C000550002022-12-02 9:53AM EST55.0036.000.000.000.00-600.00%
BABA230120C000600002022-12-05 3:47PM EST60.0031.100.000.000.00-2400.00%
BABA230120C000650002022-12-05 12:10PM EST65.0026.350.000.000.00-600.00%
BABA230120C000700002022-12-05 3:18PM EST70.0021.640.000.000.00-4100.00%
BABA230120C000750002022-12-05 2:16PM EST75.0017.300.000.000.00-5200.00%
BABA230120C000800002022-12-05 3:56PM EST80.0014.100.000.000.00-9900.00%
BABA230120C000850002022-12-05 3:49PM EST85.0010.700.000.000.00-1,50800.00%
BABA230120C000900002022-12-05 3:56PM EST90.008.100.000.000.00-78400.00%
BABA230120C000950002022-12-05 3:54PM EST95.005.900.000.000.00-1,47203.13%
BABA230120C001000002022-12-05 3:59PM EST100.004.350.000.000.00-3,01806.25%
BABA230120C001050002022-12-05 3:57PM EST105.003.200.000.000.00-5,851012.50%
BABA230120C001100002022-12-05 3:46PM EST110.002.310.000.000.00-6,271012.50%
BABA230120C001150002022-12-05 3:59PM EST115.001.700.000.000.00-568012.50%
BABA230120C001200002022-12-05 3:59PM EST120.001.270.000.000.00-1,317012.50%
BABA230120C001250002022-12-05 3:32PM EST125.000.950.000.000.00-1,679025.00%
BABA230120C001300002022-12-05 3:57PM EST130.000.750.000.000.00-529025.00%
BABA230120C001350002022-12-05 3:09PM EST135.000.580.000.000.00-1,455025.00%
BABA230120C001400002022-12-05 3:31PM EST140.000.450.000.000.00-196025.00%
BABA230120C001450002022-12-05 1:40PM EST145.000.380.000.000.00-79025.00%
BABA230120C001500002022-12-05 1:23PM EST150.000.290.000.000.00-146025.00%
BABA230120C001550002022-12-05 12:42PM EST155.000.230.000.000.00-43025.00%
BABA230120C001600002022-12-05 2:23PM EST160.000.210.000.000.00-549025.00%
BABA230120C001650002022-12-05 2:22PM EST165.000.170.000.000.00-38025.00%
BABA230120C001700002022-12-05 10:07AM EST170.000.150.000.000.00-8025.00%
BABA230120C001750002022-12-05 9:36AM EST175.000.140.000.000.00-1050.00%
BABA230120C001800002022-12-05 1:40PM EST180.000.100.000.000.00-30050.00%
BABA230120C001850002022-12-05 10:07AM EST185.000.100.000.000.00-14050.00%
BABA230120C001900002022-12-05 2:34PM EST190.000.070.000.000.00-15050.00%
BABA230120C001950002022-12-05 12:49PM EST195.000.070.000.000.00-11050.00%
BABA230120C002000002022-12-05 3:32PM EST200.000.040.000.000.00-813050.00%
BABA230120C002100002022-12-05 1:38PM EST210.000.040.000.000.00-3,907050.00%
BABA230120C002200002022-12-05 10:27AM EST220.000.040.000.000.00-7050.00%
BABA230120C002300002022-12-05 11:37AM EST230.000.020.000.000.00-3050.00%
BABA230120C002350002022-12-05 1:00PM EST235.000.020.000.000.00-3050.00%
BABA230120C002400002022-12-02 2:41PM EST240.000.020.000.000.00-196050.00%
BABA230120C002450002022-12-05 11:36AM EST245.000.010.000.000.00-2050.00%
BABA230120C002500002022-12-05 1:20PM EST250.000.010.000.000.00-15050.00%
BABA230120C002550002022-12-02 9:47AM EST255.000.010.000.000.00-13050.00%
BABA230120C002600002022-12-02 12:49PM EST260.000.010.000.000.00-50050.00%
BABA230120C002650002022-12-02 10:08AM EST265.000.020.000.000.00-5050.00%
BABA230120C002700002022-12-02 9:53AM EST270.000.010.000.000.00-1050.00%
BABA230120C002750002022-12-02 12:50PM EST275.000.010.000.000.00-115050.00%
BABA230120C002800002022-12-05 9:38AM EST280.000.010.000.000.00-12050.00%
BABA230120C002850002022-12-05 10:33AM EST285.000.010.000.000.00-2050.00%
BABA230120C002900002022-11-30 3:26PM EST290.000.010.000.000.00-27050.00%
BABA230120C002950002022-11-30 10:27AM EST295.000.010.000.000.00-1050.00%
BABA230120C003000002022-12-05 1:40PM EST300.000.010.000.000.00-5050.00%
BABA230120C003050002022-11-30 10:33AM EST305.000.010.000.000.00-4050.00%
BABA230120C003100002022-11-15 3:39PM EST310.000.010.000.000.00-2050.00%
BABA230120C003150002022-12-05 9:38AM EST315.000.010.000.000.00-12050.00%
BABA230120C003200002022-11-03 1:42PM EST320.000.020.000.030.00-14,620112.50%
BABA230120C003300002022-12-01 9:50AM EST330.000.010.000.000.00-1050.00%
BABA230120C003400002022-11-11 1:17PM EST340.000.010.000.000.00-1050.00%
BABA230120C003500002022-11-23 10:24AM EST350.000.010.000.000.00-1050.00%
BABA230120C003600002022-11-15 11:16AM EST360.000.010.000.000.00-25050.00%
BABA230120C003700002022-11-14 3:35PM EST370.000.010.000.000.00-2050.00%
BABA230120C003800002022-11-14 3:37PM EST380.000.010.000.000.00-1050.00%
BABA230120C003900002022-10-28 11:20AM EST390.000.010.000.030.00-30128.13%
BABA230120C004000002022-11-30 3:26PM EST400.000.010.000.000.00-18050.00%
BABA230120C004100002022-10-28 1:27PM EST410.000.010.000.040.00-106,323135.16%
BABA230120C004200002022-10-27 2:39PM EST420.000.010.000.030.00-20134.38%
BABA230120C004300002022-09-28 2:26PM EST430.000.020.000.040.00-24,375139.06%
BABA230120C004400002022-11-25 9:34AM EST440.000.020.000.000.00-1050.00%
BABA230120C004500002022-11-25 9:30AM EST450.000.010.000.000.00-1050.00%
BABA230120C004600002022-12-01 3:09PM EST460.000.010.000.000.00-4050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120P000050002022-11-21 2:41PM EST5.000.010.000.000.00-1000100.00%
BABA230120P000075002022-11-11 2:39PM EST7.500.020.000.000.00-100050.00%
BABA230120P000100002022-11-28 11:10AM EST10.000.010.000.000.00-10050.00%
BABA230120P000125002022-11-21 10:01AM EST12.500.020.000.000.00-2050.00%
BABA230120P000150002022-11-30 3:37PM EST15.000.010.000.000.00-2050.00%
BABA230120P000175002022-11-23 9:47AM EST17.500.020.000.000.00-1050.00%
BABA230120P000200002022-12-05 11:47AM EST20.000.010.000.000.00-10050.00%
BABA230120P000225002022-11-30 2:54PM EST22.500.030.000.000.00-1050.00%
BABA230120P000250002022-12-05 10:52AM EST25.000.020.000.000.00-1050.00%
BABA230120P000300002022-12-01 11:29AM EST30.000.030.000.000.00-10050.00%
BABA230120P000350002022-12-05 3:22PM EST35.000.020.000.000.00-1050.00%
BABA230120P000400002022-12-05 11:02AM EST40.000.080.000.000.00-12050.00%
BABA230120P000450002022-12-05 12:42PM EST45.000.090.000.000.00-1,902050.00%
BABA230120P000500002022-12-05 12:34PM EST50.000.140.000.000.00-30025.00%
BABA230120P000550002022-12-05 3:10PM EST55.000.250.000.000.00-62025.00%
BABA230120P000600002022-12-05 3:34PM EST60.000.430.000.000.00-115025.00%
BABA230120P000650002022-12-05 3:34PM EST65.000.700.000.000.00-771025.00%
BABA230120P000700002022-12-05 3:56PM EST70.001.200.000.000.00-2,734012.50%
BABA230120P000750002022-12-05 3:44PM EST75.002.000.000.000.00-377012.50%
BABA230120P000800002022-12-05 3:59PM EST80.003.150.000.000.00-48406.25%
BABA230120P000850002022-12-05 3:42PM EST85.004.940.000.000.00-2,47103.13%
BABA230120P000900002022-12-05 3:55PM EST90.007.190.000.000.00-48300.39%
BABA230120P000950002022-12-05 3:34PM EST95.0010.050.000.000.00-7200.00%
BABA230120P001000002022-12-05 3:52PM EST100.0013.480.000.000.00-18100.00%
BABA230120P001050002022-12-05 12:02PM EST105.0017.150.000.000.00-3400.00%
BABA230120P001100002022-12-05 3:12PM EST110.0021.600.000.000.00-900.00%
BABA230120P001150002022-12-05 9:46AM EST115.0025.250.000.000.00-600.00%
BABA230120P001200002022-12-05 3:22PM EST120.0030.540.000.000.00-300.00%
BABA230120P001250002022-12-02 1:05PM EST125.0035.150.000.000.00-100.00%
BABA230120P001300002022-12-02 3:26PM EST130.0039.900.000.000.00-300.00%
BABA230120P001350002022-12-02 3:40PM EST135.0045.150.000.000.00-600.00%
BABA230120P001400002022-12-02 1:03PM EST140.0049.400.000.000.00-500.00%
BABA230120P001450002022-12-01 3:15PM EST145.0058.600.000.000.00-7500.00%
BABA230120P001500002022-12-05 2:27PM EST150.0060.120.000.000.00-1100.00%
BABA230120P001550002022-11-25 11:00AM EST155.0079.400.000.000.00-1000.00%
BABA230120P001600002022-12-01 3:15PM EST160.0073.600.000.000.00-3,23500.00%
BABA230120P001650002022-12-02 3:52PM EST165.0074.900.000.000.00-30000.00%
BABA230120P001700002022-12-05 2:21PM EST170.0080.180.000.000.00-100.00%
BABA230120P001750002022-12-02 3:52PM EST175.0085.100.000.000.00-68400.00%
BABA230120P001800002022-12-05 3:32PM EST180.0089.750.000.000.00-75400.00%
BABA230120P001850002022-12-05 3:32PM EST185.0094.800.000.000.00-65000.00%
BABA230120P001900002022-12-05 3:32PM EST190.0099.800.000.000.00-60000.00%
BABA230120P001950002022-12-05 2:18PM EST195.00105.100.000.000.00-100.00%
BABA230120P002000002022-12-05 3:32PM EST200.00109.700.000.000.00-60000.00%
BABA230120P002100002022-12-05 3:32PM EST210.00119.700.000.000.00-1,20000.00%
BABA230120P002200002022-12-05 3:32PM EST220.00129.750.000.000.00-85000.00%
BABA230120P002300002022-12-05 3:32PM EST230.00139.750.000.000.00-45000.00%
BABA230120P002350002022-12-05 3:32PM EST235.00144.750.000.000.00-10000.00%
BABA230120P002400002022-12-05 3:32PM EST240.00149.750.000.000.00-20500.00%
BABA230120P002450002022-12-05 3:32PM EST245.00154.750.000.000.00-20000.00%
BABA230120P002500002022-12-05 3:32PM EST250.00159.800.000.000.00-25000.00%
BABA230120P002550002022-11-08 2:51PM EST255.00187.400.000.000.00-16800.00%
BABA230120P002600002022-11-16 1:15PM EST260.00181.730.000.000.00-1000.00%
BABA230120P002650002022-04-21 8:44AM EST265.00176.15176.60180.100.00-17212.62%
BABA230120P002700002022-12-02 3:51PM EST270.00179.900.000.000.00-62500.00%
BABA230120P002750002022-05-26 10:08AM EST275.00181.61155.85159.200.00-200.00%
BABA230120P002800002022-11-21 1:00PM EST280.00203.400.000.000.00-200.00%
BABA230120P002850002022-12-05 3:32PM EST285.00194.700.000.000.00-8000.00%
BABA230120P002900002022-12-02 3:51PM EST290.00199.550.000.000.00-80700.00%
BABA230120P002950002022-10-05 2:26PM EST295.00210.75225.50226.250.00-7500389.65%
BABA230120P003000002022-09-19 12:33PM EST300.00213.00226.60228.200.00-150364.23%
BABA230120P003050002022-09-22 8:37AM EST305.00222.25231.20234.550.00-24370.41%
BABA230120P003100002022-10-26 2:01PM EST310.00241.80234.05235.000.00-2700345.08%
BABA230120P003150002022-12-02 10:07AM EST315.00224.650.000.000.00-300.00%
BABA230120P003200002022-12-02 10:20AM EST320.00229.650.000.000.00-200.00%
BABA230120P003300002022-12-02 1:15PM EST330.00239.750.000.000.00-600.00%
BABA230120P003400002022-08-24 9:52AM EST340.00247.38260.00262.850.00-40330.63%
BABA230120P003500002022-05-13 10:23AM EST350.00263.44238.15241.750.00-220.00%
BABA230120P003600002022-11-17 10:32AM EST360.00276.500.000.000.00-7300.00%
BABA230120P003700002022-08-31 2:07PM EST370.00274.75288.50290.850.00-90325.42%
BABA230120P003800002022-05-13 10:25AM EST380.00293.47268.20271.850.00-200.00%
BABA230120P003900002022-04-19 11:51AM EST390.00296.92301.15303.550.00-20244.09%
BABA230120P004000002022-11-17 3:14PM EST400.00315.950.000.000.00-800.00%
BABA230120P004100002022-11-17 3:10PM EST410.00326.100.000.000.00-6000.00%
BABA230120P004200002022-12-01 10:40AM EST420.00333.900.000.000.00-2000.00%
BABA230120P004300002022-12-02 1:15PM EST430.00339.750.000.000.00-300.00%
BABA230120P004400002022-12-01 10:54AM EST440.00353.500.000.000.00-4800.00%
BABA230120P004500002022-11-23 1:50PM EST450.00372.150.000.000.00-5800.00%
BABA230120P004600002022-12-01 10:58AM EST460.00373.250.000.000.00-200.00%