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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317C000400002021-12-20 12:31PM EDT40.0078.0580.5087.700.00-22316.11%
BABA230317C000600002022-01-04 12:05PM EDT60.0061.5565.9070.850.00-26213.43%
BABA230317C000650002022-01-05 3:48PM EDT65.0063.6558.7067.20-2.35-3.56%12189.81%
BABA230317C000700002021-12-29 1:18PM EDT70.0050.0053.8560.050.00-1252166.94%
BABA230317C000750002021-12-10 1:15PM EDT75.0052.8550.0057.950.00-173160.01%
BABA230317C000800002022-01-04 4:14PM EDT80.0050.0048.0552.600.00-417150.65%
BABA230317C000850002021-12-14 1:45PM EDT85.0051.9544.2048.350.00-269140.33%
BABA230317C000900002021-12-09 11:26AM EDT90.0049.9541.3044.950.00-4145133.92%
BABA230317C000950002021-12-29 2:00PM EDT95.0034.6040.5042.500.00-6254133.07%
BABA230317C001000002021-12-30 11:36AM EDT100.0036.3537.5539.100.00-1111126.69%
BABA230317C001050002021-12-27 11:28AM EDT105.0036.5034.2036.450.00-1191121.03%
BABA230317C001100002022-01-05 4:18PM EDT110.0035.5030.3033.20+5.60+18.73%1248113.59%
BABA230317C001150002022-01-05 11:15AM EDT115.0034.0027.0530.60+7.50+28.30%1375108.27%
BABA230317C001200002022-01-05 1:52PM EDT120.0029.3027.0027.95+2.48+9.25%3427107.74%
BABA230317C001250002022-01-05 3:53PM EDT125.0024.8524.9026.10+0.20+0.81%3389105.12%
BABA230317C001300002022-01-05 12:20PM EDT130.0025.8022.7524.05+3.25+14.41%13479101.98%
BABA230317C001350002022-01-05 12:53PM EDT135.0024.3420.6522.50+5.09+26.44%141899.52%
BABA230317C001400002022-01-05 1:36PM EDT140.0021.8019.0521.75+2.67+13.96%1068498.84%
BABA230317C001450002022-01-04 4:30PM EDT145.0017.4717.4018.800.00-747594.62%
BABA230317C001550002021-12-31 2:25PM EDT155.0016.1514.5516.000.00-1121690.97%
BABA230317C001600002022-01-05 11:14AM EDT160.0015.0013.2015.95+2.80+22.95%2163791.08%
BABA230317C001650002022-01-05 12:30PM EDT165.0014.0511.7513.40+1.85+15.16%21,27986.97%
BABA230317C001700002022-01-05 10:51AM EDT170.0015.0410.7011.95+4.34+40.56%220884.99%
BABA230317C001750002022-01-05 1:16PM EDT175.0012.179.9511.00+2.02+19.90%572684.12%
BABA230317C001800002022-01-05 1:16PM EDT180.0011.139.109.90+1.75+18.66%7587382.67%
BABA230317C001850002022-01-05 4:03PM EDT185.008.508.309.15+0.81+10.53%154081.73%
BABA230317C001900002022-01-05 3:03PM EDT190.008.357.408.30+1.70+25.56%152180.26%
BABA230317C001950002022-01-04 2:10PM EDT195.006.376.557.800.00-514279.35%
BABA230317C002000002022-01-05 12:58PM EDT200.007.996.006.95+1.09+15.80%81,00278.16%
BABA230317C002050002021-12-31 12:35PM EDT205.006.005.306.400.00-15477.10%
BABA230317C002100002022-01-05 11:10AM EDT210.007.205.155.85+1.55+27.43%565877.03%
BABA230317C002150002021-12-31 11:02AM EDT215.005.134.755.700.00-128777.19%
BABA230317C002200002022-01-05 2:15PM EDT220.005.204.255.20+1.10+26.83%2295076.26%
BABA230317C002250002022-01-05 1:30PM EDT225.005.104.005.40+1.51+42.06%2744677.38%
BABA230317C002300002022-01-05 3:57PM EDT230.004.003.704.60+0.10+2.56%576575.98%
BABA230317C002400002021-12-31 4:16PM EDT240.003.373.103.650.00-340374.27%
BABA230317C002500002022-01-05 1:35PM EDT250.003.402.653.15+0.82+31.78%171,65473.68%
BABA230317C002600002022-01-05 12:02PM EDT260.003.001.752.82+0.56+22.95%121,04771.77%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230317P000400002022-01-05 4:45PM EDT40.0020.141.601.93+18.60+1,207.79%13834373.00%
BABA230317P000500002022-01-05 10:50AM EDT50.003.032.483.45-0.15-4.72%519166.24%
BABA230317P000550002022-01-05 3:51PM EDT55.003.963.203.85+0.26+7.03%10047561.94%
BABA230317P000600002022-01-05 1:01PM EDT60.004.153.955.85+0.70+20.29%431761.93%
BABA230317P000650002022-01-04 1:11PM EDT65.005.404.856.100.00-331656.95%
BABA230317P000700002022-01-05 10:50AM EDT70.006.305.657.20-0.35-5.26%34,92153.54%
BABA230317P000750002022-01-04 10:58AM EDT75.007.856.658.000.00-22,38552.17%
BABA230317P000800002022-01-05 1:29PM EDT80.008.208.0010.55-0.55-6.29%71,50853.51%
BABA230317P000850002022-01-05 4:40PM EDT85.0010.059.4011.75-1.75-14.83%250549.36%
BABA230317P000900002022-01-05 4:39PM EDT90.0011.8011.2512.200.00-681,60242.49%
BABA230317P000950002022-01-04 3:39PM EDT95.0014.2512.9014.650.00-273341.35%
BABA230317P001000002021-12-30 12:10PM EDT100.0016.5014.7016.400.00-11,69537.34%
BABA230317P001050002021-12-31 2:12PM EDT105.0017.8616.5518.850.00-852,07634.56%
BABA230317P001100002022-01-05 10:49AM EDT110.0020.1416.8022.00-1.06-5.00%298032.98%
BABA230317P001150002021-12-29 10:30AM EDT115.0025.2019.1526.900.00-183736.38%
BABA230317P001200002022-01-04 10:51AM EDT120.0026.6923.8027.650.00-232922.36%
BABA230317P001250002021-12-31 11:04AM EDT125.0027.8626.7528.250.00-25670.00%
BABA230317P001300002021-12-29 2:01PM EDT130.0034.5227.9032.800.00-14020.00%
BABA230317P001350002022-01-03 2:42PM EDT135.0032.8232.4034.650.00-25440.00%
BABA230317P001400002021-12-30 4:14PM EDT140.0036.5535.7037.400.00-491480.00%
BABA230317P001450002021-12-30 2:20PM EDT145.0039.0037.7542.250.00-24100.00%
BABA230317P001500002022-01-05 10:44AM EDT150.0042.5042.5044.70-0.83-1.92%15210.00%
BABA230317P001550002021-12-28 12:10PM EDT155.0050.3545.1549.450.00-14770.00%
BABA230317P001600002021-12-22 3:45PM EDT160.0052.8249.9551.350.00-26290.00%
BABA230317P001650002022-01-04 2:10PM EDT165.0056.9052.5556.050.00-2240.00%
BABA230317P001700002022-01-05 11:57AM EDT170.0055.7057.4059.30-2.80-4.79%21100.00%
BABA230317P001750002021-12-27 10:52AM EDT175.0062.3861.4564.050.00-6280.00%
BABA230317P001800002021-12-08 12:45PM EDT180.0064.0562.3568.950.00-470.00%
BABA230317P001850002021-12-31 1:02PM EDT185.0071.5667.3573.750.00-1190.00%
BABA230317P001900002021-12-22 11:12AM EDT190.0078.0772.3076.200.00-3100.00%
BABA230317P001950002021-12-08 3:34PM EDT195.0076.6577.1080.600.00-8140.00%
BABA230317P002000002021-12-30 2:42PM EDT200.0081.6382.0085.550.00-1270.00%
BABA230317P002050002021-12-08 1:09PM EDT205.0084.6087.0090.300.00-4110.00%
BABA230317P002100002022-01-04 11:15AM EDT210.0095.7591.9095.050.00-4410.00%
BABA230317P002150002022-01-04 12:38PM EDT215.00100.7095.1097.550.00-170.00%
BABA230317P002200002021-12-30 2:04PM EDT220.00101.80100.05105.050.00-160.00%
BABA230317P002300002021-12-30 2:28PM EDT230.00110.38110.00112.500.00-9100.00%
BABA230317P002400002021-12-30 2:30PM EDT240.00118.70119.90121.850.00-12340.00%
BABA230317P002500002022-01-04 11:15AM EDT250.00132.02129.60131.750.00-4130.00%
BABA230317P002600002021-11-29 2:59PM EDT260.00130.34143.55149.450.00-10240.00%