UK markets close in 4 hours 59 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.56+7.70 (+9.64%)
At close: 04:01PM EST
85.12 -2.44 (-2.79%)
Pre-market: 06:31AM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230915C000050002022-11-10 10:22AM EST5.0064.150.000.000.00-100.00%
BABA230915C000075002022-10-26 9:58AM EST7.5061.2767.9568.900.00-300.00%
BABA230915C000100002022-09-16 9:44AM EST10.0077.5063.3064.250.00-120.00%
BABA230915C000125002022-09-22 10:46AM EST12.5069.0559.7561.850.00--30.00%
BABA230915C000175002022-09-01 11:15AM EST17.5076.0063.2065.350.00--20.00%
BABA230915C000200002022-11-01 2:13PM EST20.0047.780.000.000.00-100.00%
BABA230915C000225002022-11-18 9:38AM EST22.5060.720.000.000.00-100.00%
BABA230915C000250002022-10-28 2:20PM EST25.0041.3151.8052.700.00-1300.00%
BABA230915C000300002022-11-30 10:57AM EST30.0059.950.000.000.00-100.00%
BABA230915C000350002022-10-11 9:19AM EST35.0042.900.000.000.00-5110.00%
BABA230915C000400002022-11-30 10:09AM EST40.0049.980.000.000.00-1000.00%
BABA230915C000450002022-11-02 9:02AM EST45.0028.250.000.000.00-100.00%
BABA230915C000500002022-11-25 10:16AM EST50.0031.500.000.000.00-100.00%
BABA230915C000550002022-11-30 9:53AM EST55.0037.590.000.000.00-100.00%
BABA230915C000600002022-11-21 12:46PM EST60.0025.600.000.000.00-400.00%
BABA230915C000650002022-11-30 10:45AM EST65.0031.450.000.000.00-800.00%
BABA230915C000700002022-11-30 2:19PM EST70.0029.300.000.000.00-500.00%
BABA230915C000750002022-11-30 3:12PM EST75.0025.460.000.000.00-700.00%
BABA230915C000800002022-11-30 11:57AM EST80.0021.910.000.000.00-1300.00%
BABA230915C000850002022-11-30 3:05PM EST85.0020.000.000.000.00-4000.00%
BABA230915C000900002022-11-30 3:32PM EST90.0017.590.000.000.00-60600.78%
BABA230915C000950002022-11-30 3:32PM EST95.0015.490.000.000.00-5601.56%
BABA230915C001000002022-11-30 3:54PM EST100.0013.150.000.000.00-8403.13%
BABA230915C001050002022-11-30 3:53PM EST105.0011.500.000.000.00-4206.25%
BABA230915C001100002022-11-30 2:23PM EST110.0011.140.000.000.00-25306.25%
BABA230915C001150002022-11-30 3:17PM EST115.009.310.000.000.00-8306.25%
BABA230915C001200002022-11-30 3:58PM EST120.007.800.000.000.00-6106.25%
BABA230915C001250002022-11-30 2:22PM EST125.007.530.000.000.00-24006.25%
BABA230915C001300002022-11-30 2:22PM EST130.006.700.000.000.00-248012.50%
BABA230915C001350002022-11-30 3:56PM EST135.005.300.000.000.00-355012.50%
BABA230915C001400002022-11-30 3:49PM EST140.004.800.000.000.00-267012.50%
BABA230915C001450002022-11-30 2:08PM EST145.004.460.000.000.00-166012.50%
BABA230915C001500002022-11-30 3:43PM EST150.003.790.000.000.00-39012.50%
BABA230915C001550002022-11-30 2:29PM EST155.003.590.000.000.00-36012.50%
BABA230915C001600002022-11-30 12:36PM EST160.003.060.000.000.00-3012.50%
BABA230915C001650002022-11-30 2:31PM EST165.002.930.000.000.00-33012.50%
BABA230915C001700002022-11-17 10:38AM EST170.002.420.000.000.00-101012.50%
BABA230915C001750002022-11-30 11:46AM EST175.002.340.000.000.00-83012.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230915P000050002022-11-04 10:40AM EST5.000.070.000.000.00-15050.00%
BABA230915P000075002022-11-17 1:44PM EST7.500.050.000.000.00-1050.00%
BABA230915P000100002022-11-29 3:41PM EST10.000.190.000.000.00-2050.00%
BABA230915P000125002022-11-29 3:43PM EST12.500.150.000.000.00-2050.00%
BABA230915P000150002022-11-29 2:54PM EST15.000.200.000.000.00-2050.00%
BABA230915P000175002022-11-29 2:53PM EST17.500.260.000.000.00-2050.00%
BABA230915P000200002022-11-28 3:04PM EST20.000.410.000.000.00-2025.00%
BABA230915P000225002022-11-29 2:55PM EST22.500.440.000.000.00-2025.00%
BABA230915P000250002022-11-22 11:24AM EST25.000.550.000.000.00-2025.00%
BABA230915P000300002022-11-29 9:33AM EST30.001.000.000.000.00-2025.00%
BABA230915P000350002022-11-22 11:24AM EST35.001.360.000.000.00-2025.00%
BABA230915P000400002022-11-29 12:55PM EST40.001.710.000.000.00-6025.00%
BABA230915P000450002022-11-29 3:45PM EST45.002.420.000.000.00-2012.50%
BABA230915P000500002022-11-30 3:21PM EST50.002.730.000.000.00-7012.50%
BABA230915P000550002022-11-30 3:40PM EST55.003.600.000.000.00-39012.50%
BABA230915P000600002022-11-30 11:47AM EST60.004.800.000.000.00-5012.50%
BABA230915P000650002022-11-30 9:50AM EST65.006.260.000.000.00-106.25%
BABA230915P000700002022-11-30 3:39PM EST70.007.650.000.000.00-10106.25%
BABA230915P000750002022-11-30 10:07AM EST75.009.800.000.000.00-503.13%
BABA230915P000800002022-11-25 11:33AM EST80.0015.500.000.000.00-103.13%
BABA230915P000850002022-11-30 10:59AM EST85.0013.900.000.000.00-2500.78%
BABA230915P000900002022-11-30 1:50PM EST90.0016.500.000.000.00-7600.00%
BABA230915P000950002022-11-30 10:51AM EST95.0019.550.000.000.00-12300.00%
BABA230915P001000002022-11-30 10:37AM EST100.0022.400.000.000.00-17000.00%
BABA230915P001050002022-11-30 10:36AM EST105.0025.770.000.000.00-3400.00%
BABA230915P001100002022-11-30 12:36PM EST110.0030.000.000.000.00-1500.00%
BABA230915P001150002022-11-30 12:39PM EST115.0033.900.000.000.00-600.00%
BABA230915P001200002022-11-30 12:06PM EST120.0037.500.000.000.00-200.00%
BABA230915P001250002022-11-30 2:29PM EST125.0040.150.000.000.00-500.00%
BABA230915P001300002022-11-30 2:51PM EST130.0044.800.000.000.00-500.00%
BABA230915P001350002022-11-30 11:32AM EST135.0050.000.000.000.00-600.00%
BABA230915P001400002022-11-30 12:36PM EST140.0055.000.000.000.00-1400.00%
BABA230915P001450002022-11-30 11:14AM EST145.0059.200.000.000.00-700.00%
BABA230915P001500002022-11-30 3:27PM EST150.0063.000.000.000.00-1900.00%
BABA230915P001550002022-11-29 10:31AM EST155.0074.750.000.000.00-1600.00%
BABA230915P001600002022-11-29 11:19AM EST160.0079.900.000.000.00-700.00%
BABA230915P001650002022-11-25 11:48AM EST165.0088.960.000.000.00-200.00%
BABA230915P001700002022-11-23 12:50PM EST170.0092.220.000.000.00-100.00%
BABA230915P001750002022-11-10 3:17PM EST175.00105.210.000.000.00-600.00%