UK Markets close in 7 hrs 29 mins

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
91.85 +1.33 (+1.47%)
Pre-market: 04:01AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317C000250002022-08-02 2:05PM EST25.0069.3569.6071.550.00-230254.93%
BABA230317C000300002022-08-09 11:26AM EST30.0062.2065.3066.450.00-2037225.93%
BABA230317C000350002022-07-27 1:35PM EST35.0067.8060.6561.750.00--6202.56%
BABA230317C000400002022-08-09 2:08PM EST40.0052.9556.1556.650.00-1109181.05%
BABA230317C000450002022-08-04 1:50PM EST45.0054.9051.1052.350.00--4163.77%
BABA230317C000500002022-08-09 9:42AM EST50.0043.6547.0047.650.00-12193151.00%
BABA230317C000550002022-08-01 2:41PM EST55.0039.0542.5543.400.00--47139.45%
BABA230317C000600002022-08-11 8:54AM EST60.0039.8038.4539.10+4.80+13.71%187129.64%
BABA230317C000650002022-08-05 8:43AM EST65.0033.3034.4034.900.00-781120.51%
BABA230317C000700002022-08-11 10:09AM EST70.0031.0030.5031.15+2.90+10.32%1160113.42%
BABA230317C000750002022-08-09 11:05AM EST75.0024.5527.0027.550.00-16263107.67%
BABA230317C000800002022-08-10 1:09PM EST80.0022.3523.7524.25+1.45+6.94%16267102.93%
BABA230317C000850002022-08-11 9:19AM EST85.0022.7020.7521.10+4.05+21.72%395898.55%
BABA230317C000900002022-08-11 12:34PM EST90.0018.5518.0518.40+1.68+9.96%1481395.36%
BABA230317C000950002022-08-11 9:47AM EST95.0016.6015.6015.90+2.85+20.73%1178092.43%
BABA230317C001000002022-08-11 12:11PM EST100.0013.5513.4513.65+1.85+15.81%1121,75689.97%
BABA230317C001050002022-08-11 11:38AM EST105.0011.8511.5511.75+1.80+17.91%631,53788.10%
BABA230317C001100002022-08-11 11:38AM EST110.0010.159.9510.10+1.60+18.71%472,72786.73%
BABA230317C001150002022-08-11 9:26AM EST115.009.208.508.70+1.70+22.67%493485.53%
BABA230317C001200002022-08-11 12:13PM EST120.007.507.307.50+1.18+18.67%404,17384.72%
BABA230317C001250002022-08-11 9:11AM EST125.006.806.306.45+1.30+23.64%565584.10%
BABA230317C001300002022-08-11 9:37AM EST130.005.955.405.55+1.28+27.41%71,36383.50%
BABA230317C001350002022-08-10 2:29PM EST135.004.154.654.80+0.18+4.53%287083.14%
BABA230317C001400002022-08-11 9:45AM EST140.004.304.004.15+0.90+26.47%397282.81%
BABA230317C001450002022-08-11 8:49AM EST145.003.563.453.60+0.65+22.34%158282.62%
BABA230317C001500002022-08-11 1:13PM EST150.003.053.003.10+0.53+21.03%462,38882.45%
BABA230317C001550002022-08-11 10:25AM EST155.002.592.552.73+0.41+18.81%671582.30%
BABA230317C001600002022-08-11 12:23PM EST160.002.352.262.42+0.44+23.04%1261,07882.69%
BABA230317C001650002022-08-11 9:19AM EST165.002.201.972.14+0.55+33.33%101,58582.82%
BABA230317C001700002022-08-11 1:06PM EST170.001.771.731.89+0.30+20.41%51,06083.01%
BABA230317C001750002022-08-11 8:41AM EST175.001.501.551.64+0.21+16.28%11,35283.15%
BABA230317C001800002022-08-11 8:47AM EST180.001.381.351.48+0.23+20.00%111,47283.40%
BABA230317C001850002022-08-11 10:49AM EST185.001.171.201.32+0.08+7.34%357983.69%
BABA230317C001900002022-08-11 9:14AM EST190.001.111.071.17+0.11+11.00%8066883.91%
BABA230317C001950002022-08-05 10:30AM EST195.000.890.961.040.00-2371484.18%
BABA230317C002000002022-08-11 12:58PM EST200.000.930.870.96+0.13+16.25%1081,52384.81%
BABA230317C002050002022-08-08 9:36AM EST205.000.680.790.830.00-2530384.86%
BABA230317C002100002022-08-11 8:43AM EST210.000.700.710.75+0.11+18.64%396685.21%
BABA230317C002150002022-08-08 8:31AM EST215.000.600.580.720.00-137785.30%
BABA230317C002200002022-08-11 12:17PM EST220.000.580.580.66+0.08+16.00%11,16786.38%
BABA230317C002250002022-08-08 1:07PM EST225.000.550.460.610.00-2785185.99%
BABA230317C002300002022-08-11 10:33AM EST230.000.460.450.57+0.01+2.22%20390786.91%
BABA230317C002400002022-08-10 8:30AM EST240.000.400.330.49+0.06+17.65%438887.11%
BABA230317C002500002022-08-08 9:37AM EST250.000.310.270.440.00-171,90788.18%
BABA230317C002600002022-08-11 8:58AM EST260.000.290.220.39+0.03+11.54%31,73788.96%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317P000250002022-08-10 8:30AM EST25.000.250.110.31-0.08-24.24%17118.56%
BABA230317P000300002022-08-02 9:07AM EST30.000.440.230.400.00-619109.38%
BABA230317P000350002022-08-10 1:15PM EST35.000.470.370.54-0.05-9.62%112101.66%
BABA230317P000400002022-08-11 8:31AM EST40.000.720.570.74-0.03-4.00%12,52595.31%
BABA230317P000450002022-08-01 10:41AM EST45.001.410.841.010.00--33489.75%
BABA230317P000500002022-08-11 8:34AM EST50.001.301.321.39-0.20-13.33%1083986.06%
BABA230317P000550002022-08-10 10:52AM EST55.001.981.841.94-0.10-4.81%1401,07882.23%
BABA230317P000600002022-08-09 11:28AM EST60.002.912.532.640.00-21,08578.81%
BABA230317P000650002022-08-11 8:49AM EST65.003.283.403.50-0.52-13.68%186775.51%
BABA230317P000700002022-08-11 9:29AM EST70.004.204.504.60-0.95-18.45%14,60172.63%
BABA230317P000750002022-08-08 9:27AM EST75.006.605.805.950.00-402,69869.82%
BABA230317P000800002022-08-11 11:33AM EST80.007.407.407.60-1.20-13.95%152,45167.38%
BABA230317P000850002022-08-11 1:06PM EST85.009.359.359.50-1.25-11.79%971,95565.09%
BABA230317P000900002022-08-11 10:39AM EST90.0011.3511.5511.70-1.70-13.03%7862,45662.72%
BABA230317P000950002022-08-11 11:24AM EST95.0013.9514.0014.20-1.66-10.63%101,43860.21%
BABA230317P001000002022-08-11 12:43PM EST100.0016.6516.8017.00-1.95-10.48%233,00957.75%
BABA230317P001050002022-08-11 12:46PM EST105.0019.7519.8520.15+0.75+3.95%152,18855.20%
BABA230317P001100002022-08-11 12:27PM EST110.0022.8523.1023.50-2.15-8.60%31,45751.90%
BABA230317P001150002022-08-11 8:48AM EST115.0025.9526.7527.00-2.90-10.05%11,65248.98%
BABA230317P001200002022-08-05 10:11AM EST120.0032.2030.5530.800.00-151,05444.02%
BABA230317P001250002022-08-02 2:17PM EST125.0036.4034.5034.800.00-141,01035.03%
BABA230317P001300002022-08-10 12:03PM EST130.0040.5338.6038.95-1.22-2.92%306660.00%
BABA230317P001350002022-08-05 9:08AM EST135.0044.3742.7543.250.00-26520.00%
BABA230317P001400002022-08-05 8:41AM EST140.0049.4547.0547.600.00-494630.00%
BABA230317P001450002022-08-04 10:03AM EST145.0050.2051.5052.100.00-105340.00%
BABA230317P001500002022-08-11 10:46AM EST150.0056.3056.3056.70-2.15-3.68%1001,1910.00%
BABA230317P001550002022-08-09 9:35AM EST155.0064.3060.7561.400.00-24550.00%
BABA230317P001600002022-08-10 2:06PM EST160.0068.2465.6066.35+0.04+0.06%106410.00%
BABA230317P001650002022-08-08 2:27PM EST165.0074.9270.5571.000.00-12450.00%
BABA230317P001700002022-08-08 8:39AM EST170.0078.3075.1076.000.00-17630.00%
BABA230317P001750002022-08-04 10:03AM EST175.0078.1980.3080.700.00-61150.00%
BABA230317P001800002022-08-11 10:00AM EST180.0083.6084.9585.80-4.70-5.32%12620.00%
BABA230317P001850002022-08-11 10:27AM EST185.0090.1089.9090.75+5.77+6.84%4240.00%
BABA230317P001900002022-08-11 8:52AM EST190.0093.8094.8095.75+1.02+1.10%100.00%
BABA230317P001950002022-08-01 12:57PM EST195.00105.8099.95100.900.00-800.00%
BABA230317P002000002022-08-11 8:51AM EST200.00103.10104.75106.15-5.90-5.41%100.00%
BABA230317P002050002022-08-03 1:56PM EST205.00110.65109.10112.150.00-2700.00%
BABA230317P002100002022-08-09 8:41AM EST210.00117.25114.90116.000.00-100.00%
BABA230317P002150002022-08-09 2:49PM EST215.00123.71119.75121.000.00-800.00%
BABA230317P002200002022-08-09 10:54AM EST220.00128.50124.75126.450.00-1000.00%
BABA230317P002250002022-08-05 2:05PM EST225.00133.16129.35130.650.00--00.00%
BABA230317P002300002022-08-03 2:41PM EST230.00134.01133.50136.550.00-900.00%
BABA230317P002400002022-08-10 10:41AM EST240.00148.29143.50146.55+6.20+4.36%220.00%
BABA230317P002500002022-07-28 10:30AM EST250.00151.85153.50156.550.00-400.00%
BABA230317P002600002022-08-03 1:56PM EST260.00165.75163.50166.550.00-92340.00%