UK Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.41-1.07 (-1.13%)
At close: 04:00PM EDT
93.85 +0.44 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120C000400002022-01-05 11:32AM EDT40.0087.4582.9584.40+10.45+13.57%135345.41%
BABA230120C000500002022-01-05 3:48PM EDT50.0074.8570.6577.25+1.25+1.70%117261.76%
BABA230120C000550002021-12-23 11:17AM EDT55.0066.0069.4570.500.00-12240.12%
BABA230120C000600002022-01-05 10:45AM EDT60.0069.5063.8068.10+3.15+4.75%118221.41%
BABA230120C000650002021-12-28 2:10PM EDT65.0056.0061.2563.000.00-123206.25%
BABA230120C000700002022-01-05 1:34PM EDT70.0061.4056.8558.20+5.40+9.64%4239188.61%
BABA230120C000750002021-12-28 3:50PM EDT75.0048.5853.3054.800.00-6235178.28%
BABA230120C000800002022-01-05 4:14PM EDT80.0050.6649.1551.20+1.48+3.01%2290166.82%
BABA230120C000850002022-01-05 4:45PM EDT85.0046.5545.9046.90+2.05+4.61%1186156.57%
BABA230120C000900002022-01-05 2:01PM EDT90.0045.2842.4043.60+2.06+4.77%18225148.40%
BABA230120C000950002021-12-31 2:58PM EDT95.0039.5039.1540.650.00-1293141.69%
BABA230120C001000002022-01-05 4:59PM EDT100.0036.5035.8537.25+0.70+1.96%699,931134.19%
BABA230120C001050002022-01-05 3:05PM EDT105.0039.0032.9034.30+5.75+17.29%11175128.30%
BABA230120C001100002022-01-05 4:37PM EDT110.0031.1530.5531.45+1.30+4.36%601,113123.65%
BABA230120C001150002022-01-05 3:29PM EDT115.0029.3627.8528.75+0.46+1.59%20618118.58%
BABA230120C001200002022-01-05 4:38PM EDT120.0025.3025.5026.00+0.05+0.20%1484,680113.93%
BABA230120C001250002022-01-05 4:53PM EDT125.0023.7023.2524.00+0.35+1.50%1894,215110.58%
BABA230120C001300002022-01-05 4:58PM EDT130.0022.0521.1022.00+0.75+3.52%1464,417107.21%
BABA230120C001350002022-01-05 4:02PM EDT135.0019.3019.1020.05-0.15-0.77%81,735103.99%
BABA230120C001400002022-01-05 4:13PM EDT140.0017.9017.3518.45+0.90+5.29%343,180101.56%
BABA230120C001450002022-01-05 3:51PM EDT145.0016.3515.7516.50+0.85+5.48%2181,09198.57%
BABA230120C001500002022-01-05 4:57PM EDT150.0014.7013.8514.90+0.40+2.80%4719,58795.43%
BABA230120C001550002022-01-05 10:56AM EDT155.0014.9012.8013.65+3.19+27.24%11,71694.10%
BABA230120C001600002022-01-05 4:48PM EDT160.0011.8010.9012.05-0.10-0.84%1169,11090.43%
BABA230120C001650002022-01-05 4:21PM EDT165.0010.809.7511.950.00-103,55590.53%
BABA230120C001700002022-01-05 4:49PM EDT170.009.759.3010.25+0.21+2.20%9313,22888.81%
BABA230120C001750002022-01-05 3:19PM EDT175.009.308.759.30+0.65+7.51%491,02288.09%
BABA230120C001800002022-01-05 4:50PM EDT180.008.017.408.25+0.41+5.39%2376,34785.39%
BABA230120C001850002022-01-05 3:42PM EDT185.007.126.257.60+0.83+13.20%201,78983.61%
BABA230120C001900002022-01-05 4:15PM EDT190.006.706.256.80+0.11+1.67%758,32883.72%
BABA230120C001950002022-01-05 3:52PM EDT195.006.005.656.25+0.25+4.35%62,99082.92%
BABA230120C002000002022-01-05 4:55PM EDT200.005.335.205.55+0.13+2.50%64232,27181.95%
BABA230120C002100002022-01-05 4:08PM EDT210.004.384.154.65+0.06+1.39%747,58680.27%
BABA230120C002200002022-01-05 4:59PM EDT220.003.653.453.90+0.10+2.82%4920,49679.21%
BABA230120C002300002022-01-05 4:12PM EDT230.003.102.913.40+0.10+3.33%7019,73878.78%
BABA230120C002350002022-01-05 12:49PM EDT235.003.302.603.00+0.70+26.92%3973,69377.78%
BABA230120C002400002022-01-05 11:28AM EDT240.003.222.272.98+1.10+51.89%724,67177.81%
BABA230120C002450002022-01-05 12:42PM EDT245.002.842.202.65+0.62+27.93%404,36177.56%
BABA230120C002500002022-01-05 2:13PM EDT250.002.362.052.50+0.31+15.12%13916,08777.59%
BABA230120C002550002022-01-05 11:15AM EDT255.002.391.902.21+0.40+20.10%22,42876.99%
BABA230120C002600002022-01-05 4:23PM EDT260.001.891.272.17+0.04+2.16%48,49475.27%
BABA230120C002650002022-01-05 12:46PM EDT265.002.041.101.97+0.61+42.66%3102,34074.59%
BABA230120C002700002022-01-05 4:21PM EDT270.001.551.452.27+0.25+19.23%196,94578.44%
BABA230120C002750002022-01-05 11:43AM EDT275.001.801.104.50+0.60+50.00%123,21986.51%
BABA230120C002800002022-01-05 4:21PM EDT280.001.360.911.51+0.10+7.94%413,85674.12%
BABA230120C002850002021-12-30 4:36PM EDT285.001.481.131.510.00-442,66676.17%
BABA230120C002900002022-01-05 2:43PM EDT290.001.350.181.45+0.19+16.38%81,60770.97%
BABA230120C002950002022-01-05 4:16PM EDT295.001.150.971.35+0.05+4.55%22,84276.12%
BABA230120C003000002022-01-05 4:30PM EDT300.001.001.001.23-0.02-1.96%49923,13876.44%
BABA230120C003050002022-01-05 12:51PM EDT305.001.160.921.39+0.21+22.11%561177.71%
BABA230120C003100002022-01-05 2:09PM EDT310.001.000.841.39+0.20+25.00%31,84678.03%
BABA230120C003150002022-01-05 4:26PM EDT315.000.960.271.60-0.04-4.00%3260776.54%
BABA230120C003200002022-01-05 4:53PM EDT320.000.860.770.96+0.14+19.44%1145,22776.32%
BABA230120C003300002022-01-05 2:10PM EDT330.000.800.571.02+0.32+66.67%91,17076.73%
BABA230120C003400002022-01-04 2:38PM EDT340.000.600.551.190.00-12,15779.22%
BABA230120C003500002022-01-05 3:31PM EDT350.000.520.520.77-0.13-20.00%2015,07077.00%
BABA230120C003600002022-01-05 10:42AM EDT360.000.640.500.98+0.16+33.33%501,94579.86%
BABA230120C003700002022-01-05 3:41PM EDT370.000.550.330.87+0.04+7.84%104,20478.66%
BABA230120C003800002022-01-03 1:37PM EDT380.000.420.450.000.00-79,58770.41%
BABA230120C003900002022-01-04 4:06PM EDT390.000.500.350.720.00-14,88679.69%
BABA230120C004000002022-01-05 2:38PM EDT400.000.470.360.53+0.04+9.30%298,99478.86%
BABA230120C004100002022-01-05 3:20PM EDT410.000.460.280.52+0.11+31.43%76,02278.81%
BABA230120C004200002022-01-05 4:51PM EDT420.000.370.060.69+0.01+2.78%45,52479.15%
BABA230120C004300002022-01-03 2:42PM EDT430.000.290.250.430.00-14,12779.15%
BABA230120C004400002022-01-05 4:08PM EDT440.000.330.170.46+0.03+10.00%64,63479.35%
BABA230120C004500002022-01-05 10:31AM EDT450.000.320.320.50-0.06-15.79%57,08282.91%
BABA230120C004600002022-01-05 4:29PM EDT460.000.290.290.31-0.01-3.33%8614,47380.66%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230120P000400002022-01-05 4:45PM EDT40.0019.861.411.64+18.60+1,476.19%501,01078.08%
BABA230120P000500002022-01-05 3:41PM EDT50.002.452.162.80-0.11-4.30%1927769.51%
BABA230120P000550002022-01-05 12:56PM EDT55.002.982.933.25-0.57-16.06%174865.71%
BABA230120P000600002022-01-04 11:23AM EDT60.003.993.603.900.00-111861.80%
BABA230120P000650002022-01-05 3:40PM EDT65.005.454.304.70+0.65+13.54%1566658.03%
BABA230120P000700002022-01-05 1:35PM EDT70.005.255.305.85-0.45-7.89%142,63255.44%
BABA230120P000750002022-01-05 11:09AM EDT75.006.456.356.85-0.05-0.77%21,84251.98%
BABA230120P000800002022-01-05 3:41PM EDT80.007.807.508.15+0.05+0.65%1410,38850.07%
BABA230120P000850002022-01-05 1:04PM EDT85.008.738.659.50-1.01-10.37%347846.64%
BABA230120P000900002022-01-05 1:28PM EDT90.0010.0510.3511.00-0.60-5.63%324,32843.08%
BABA230120P000950002022-01-05 3:43PM EDT95.0013.9712.0012.70+1.57+12.66%461,08939.44%
BABA230120P001000002022-01-05 4:17PM EDT100.0014.1013.8514.60-0.45-3.09%20915,26135.50%
BABA230120P001050002022-01-05 1:50PM EDT105.0015.5815.9016.40-0.78-4.77%1763,41229.92%
BABA230120P001100002022-01-05 3:46PM EDT110.0018.4018.0518.75-0.39-2.08%2764,85923.99%
BABA230120P001150002022-01-05 3:26PM EDT115.0020.9719.7021.40-0.03-0.14%1233,0530.00%
BABA230120P001200002022-01-05 4:37PM EDT120.0023.2522.9523.65-1.39-5.64%1837,3110.00%
BABA230120P001250002022-01-05 4:54PM EDT125.0026.0225.7027.55-1.36-4.97%1086,0190.00%
BABA230120P001300002022-01-05 2:36PM EDT130.0028.0028.4030.80-2.85-9.24%425,2470.00%
BABA230120P001350002022-01-05 4:12PM EDT135.0031.8331.4034.10-1.69-5.04%74,7370.00%
BABA230120P001400002022-01-05 11:45AM EDT140.0033.3034.6036.30-4.20-11.20%26,5790.00%
BABA230120P001450002022-01-05 3:43PM EDT145.0040.1038.1040.05-0.32-0.79%1042,7440.00%
BABA230120P001500002022-01-05 3:43PM EDT150.0041.3141.4042.30-2.89-6.54%2617,3610.00%
BABA230120P001550002022-01-05 11:32AM EDT155.0043.5245.0546.85-3.98-8.38%403,8070.00%
BABA230120P001600002022-01-05 2:01PM EDT160.0048.0048.7549.70-2.97-5.83%1159,4950.00%
BABA230120P001650002022-01-05 11:36AM EDT165.0050.9952.7553.40-4.26-7.71%284,3510.00%
BABA230120P001700002022-01-05 3:23PM EDT170.0056.3056.6557.45-2.02-3.46%295,9140.00%
BABA230120P001750002022-01-04 11:30AM EDT175.0063.8060.7061.700.00-545,5780.00%
BABA230120P001800002022-01-05 3:51PM EDT180.0065.0064.6066.00-3.35-4.90%13719,2110.00%
BABA230120P001850002022-01-05 12:49PM EDT185.0066.7869.1570.10-4.38-6.16%114,0110.00%
BABA230120P001900002022-01-05 12:06PM EDT190.0070.7573.4074.85-6.45-8.35%711,2850.00%
BABA230120P001950002022-01-05 12:06PM EDT195.0075.0777.3578.55-5.21-6.49%104,6170.00%
BABA230120P002100002022-01-03 1:52PM EDT210.0091.6091.4592.750.00-111,7340.00%
BABA230120P002200002022-01-04 4:59PM EDT220.00103.00100.65101.850.00-38,2950.00%
BABA230120P002300002022-01-03 1:10PM EDT230.00110.60109.85111.650.00-156,0440.00%
BABA230120P002350002022-01-03 12:31PM EDT235.00116.10114.95116.600.00-59,7570.00%
BABA230120P002400002022-01-05 10:44AM EDT240.00117.00119.65121.15-8.28-6.61%57,8780.00%
BABA230120P002450002022-01-04 11:29AM EDT245.00128.33124.55126.050.00-51,6410.00%
BABA230120P002500002022-01-05 4:45PM EDT250.00129.95129.35130.85-1.05-0.80%186,2320.00%
BABA230120P002550002021-12-20 3:43PM EDT255.00130.89134.20135.60-9.68-6.89%16290.00%
BABA230120P002600002022-01-05 1:44PM EDT260.00136.60138.85139.95-7.65-5.30%102,4090.00%
BABA230120P002650002021-12-16 11:58AM EDT265.00145.10143.70144.850.00-13010.00%
BABA230120P002700002021-12-30 10:44AM EDT270.00152.26148.70149.900.00-92,6950.00%
BABA230120P002750002021-12-23 1:48PM EDT275.00156.75153.60154.800.00-523860.00%
BABA230120P002800002022-01-05 12:50PM EDT280.00155.00158.20159.75-6.50-4.02%12,6200.00%
BABA230120P002850002022-01-04 10:35AM EDT285.00167.25163.40164.750.00-600.00%
BABA230120P002900002021-12-31 12:50PM EDT290.00171.25168.30169.600.00-18240.00%
BABA230120P002950002021-12-27 11:44AM EDT295.00176.55173.45174.600.00-74630.00%
BABA230120P003000002022-01-04 11:34AM EDT300.00183.30178.00179.400.00-13850.00%
BABA230120P003050002021-11-09 10:36AM EDT305.00144.75177.10181.200.00-200.00%
BABA230120P003100002021-12-31 1:16PM EDT310.00190.15188.10189.650.00-13720.00%
BABA230120P003150002021-12-28 12:47PM EDT315.00199.91193.10194.400.00-1902310.00%
BABA230120P003200002021-12-30 11:23AM EDT320.00200.74198.15199.400.00-1864200.00%
BABA230120P003300002021-12-31 2:17PM EDT330.00210.35208.15210.500.00-22110.00%
BABA230120P003400002021-11-30 11:44AM EDT340.00211.75218.45220.800.00-8390.00%
BABA230120P003500002021-12-30 11:23AM EDT350.00230.66228.20230.650.00-1861920.00%
BABA230120P003600002021-12-22 10:31AM EDT360.00242.55238.00241.450.00-7220.00%
BABA230120P003700002021-11-10 7:49AM EDT370.00211.05240.25247.250.00-2100.00%
BABA230120P003800002021-11-30 10:33AM EDT380.00249.90265.65268.450.00-20190.00%
BABA230120P003900002021-12-23 3:29PM EDT390.00271.00265.00270.700.00-1550.00%
BABA230120P004000002021-12-21 3:20PM EDT400.00277.37275.30284.000.00-1100.00%
BABA230120P004100002021-11-18 12:42PM EDT410.00261.98283.00292.500.00-1190.00%
BABA230120P004200002021-11-26 10:42AM EDT420.00287.45296.00303.050.00-2030.00%
BABA230120P004300002021-11-18 1:06PM EDT430.00281.75303.00312.500.00-1170.00%
BABA230120P004400002021-11-10 7:49AM EDT440.00279.20310.00319.450.00-2240.00%
BABA230120P004500002021-11-16 3:06PM EDT450.00282.05325.00334.500.00-4280.00%
BABA230120P004600002021-12-28 1:55PM EDT460.00345.30336.85343.500.00-3040.00%