UK markets close in 5 hours 12 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
91.78 +1.26 (+1.39%)
Pre-market: 06:17AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000100002022-12-02 2:49PM EST10.0081.410.000.000.00-200.00%
BABA240621C000150002022-12-02 2:47PM EST15.0076.980.000.000.00-400.00%
BABA240621C000200002022-12-02 2:45PM EST20.0072.680.000.000.00-4200.00%
BABA240621C000250002022-12-02 2:43PM EST25.0068.700.000.000.00-4000.00%
BABA240621C000300002022-12-02 2:43PM EST30.0064.460.000.000.00-1400.00%
BABA240621C000350002022-12-02 2:43PM EST35.0060.320.000.000.00-1600.00%
BABA240621C000400002022-12-02 2:42PM EST40.0056.290.000.000.00-800.00%
BABA240621C000450002022-12-02 2:40PM EST45.0052.780.000.000.00-800.00%
BABA240621C000500002022-12-02 2:39PM EST50.0049.060.000.000.00-400.00%
BABA240621C000550002022-12-02 2:39PM EST55.0045.670.000.000.00-2600.00%
BABA240621C000600002022-12-02 2:38PM EST60.0042.410.000.000.00-2100.00%
BABA240621C000650002022-12-02 2:39PM EST65.0039.280.000.000.00-1000.00%
BABA240621C000700002022-12-02 2:32PM EST70.0036.310.000.000.00-1000.00%
BABA240621C000750002022-12-05 12:16PM EST75.0033.580.000.000.00-100.00%
BABA240621C000800002022-12-02 2:32PM EST80.0030.720.000.000.00-1200.00%
BABA240621C000850002022-12-05 9:56AM EST85.0029.120.000.000.00-600.00%
BABA240621C000900002022-12-05 3:41PM EST90.0026.440.000.000.00-800.00%
BABA240621C000950002022-12-05 9:34AM EST95.0024.500.000.000.00-100.78%
BABA240621C001000002022-12-05 12:52PM EST100.0022.400.000.000.00-301.56%
BABA240621C001050002022-12-05 12:08PM EST105.0020.450.000.000.00-603.13%
BABA240621C001100002022-12-05 1:00PM EST110.0019.050.000.000.00-4003.13%
BABA240621C001150002022-12-05 3:42PM EST115.0017.750.000.000.00-74803.13%
BABA240621C001200002022-12-02 2:47PM EST120.0016.410.000.000.00-406.25%
BABA240621C001250002022-12-02 3:39PM EST125.0014.750.000.000.00-4406.25%
BABA240621C001300002022-12-05 11:39AM EST130.0013.800.000.000.00-306.25%
BABA240621C001350002022-12-02 3:03PM EST135.0012.350.000.000.00-1906.25%
BABA240621C001400002022-12-05 2:38PM EST140.0011.300.000.000.00-106.25%
BABA240621C001450002022-12-02 2:42PM EST145.0010.690.000.000.00-806.25%
BABA240621C001500002022-12-05 12:21PM EST150.009.900.000.000.00-206.25%
BABA240621C001550002022-12-05 2:56PM EST155.009.110.000.000.00-206.25%
BABA240621C001600002022-12-02 2:39PM EST160.008.670.000.000.00-25012.50%
BABA240621C001650002022-12-05 1:17PM EST165.008.060.000.000.00-10012.50%
BABA240621C001700002022-12-05 3:25PM EST170.007.200.000.000.00-5012.50%
BABA240621C001750002022-12-02 2:32PM EST175.006.810.000.000.00-10012.50%
BABA240621C001800002022-12-05 1:34PM EST180.006.600.000.000.00-226012.50%
BABA240621C001850002022-12-02 2:32PM EST185.005.620.000.000.00-8012.50%
BABA240621C001900002022-12-02 2:31PM EST190.005.680.000.000.00-2012.50%
BABA240621C001950002022-12-02 2:35PM EST195.005.350.000.000.00-104012.50%
BABA240621C002000002022-12-05 1:20PM EST200.005.000.000.000.00-18012.50%
BABA240621C002050002022-12-05 11:40AM EST205.004.790.000.000.00-1012.50%
BABA240621C002100002022-12-05 3:30PM EST210.004.300.000.000.00-17012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000050002022-12-05 1:28PM EST5.000.050.000.000.00-2050.00%
BABA240621P000100002022-12-02 12:20PM EST10.000.210.000.000.00-447050.00%
BABA240621P000150002022-12-02 10:28AM EST15.000.340.000.000.00-54025.00%
BABA240621P000200002022-12-02 9:44AM EST20.000.670.000.000.00-2025.00%
BABA240621P000250002022-12-02 9:46AM EST25.000.980.000.000.00-2025.00%
BABA240621P000300002022-12-02 9:48AM EST30.001.460.000.000.00-2025.00%
BABA240621P000350002022-12-02 9:44AM EST35.002.060.000.000.00-2012.50%
BABA240621P000400002022-12-05 9:43AM EST40.002.550.000.000.00-4012.50%
BABA240621P000450002022-11-17 12:54PM EST45.004.200.000.000.00-2012.50%
BABA240621P000500002022-12-05 12:50PM EST50.004.600.000.000.00-2012.50%
BABA240621P000550002022-11-30 12:31PM EST55.006.550.000.000.00-38806.25%
BABA240621P000600002022-12-05 1:17PM EST60.007.280.000.000.00-1606.25%
BABA240621P000650002022-12-05 3:12PM EST65.008.950.000.000.00-206.25%
BABA240621P000700002022-12-05 3:40PM EST70.0010.810.000.000.00-306.25%
BABA240621P000750002022-12-05 2:49PM EST75.0012.900.000.000.00-103.13%
BABA240621P000800002022-12-02 11:56AM EST80.0015.150.000.000.00-403.13%
BABA240621P000850002022-12-05 2:59PM EST85.0017.480.000.000.00-1101.56%
BABA240621P000900002022-12-05 3:49PM EST90.0020.050.000.000.00-200.20%
BABA240621P000950002022-12-02 3:04PM EST95.0022.650.000.000.00-6100.00%
BABA240621P001000002022-12-01 11:44AM EST100.0027.450.000.000.00-2800.00%
BABA240621P001050002022-11-30 10:55AM EST105.0030.040.000.000.00-200.00%
BABA240621P001100002022-10-24 8:39AM EST110.0049.810.000.000.00-12440.00%
BABA240621P001150002022-11-30 9:30AM EST115.0039.100.000.000.00-1000.00%
BABA240621P001200002022-11-30 2:02PM EST120.0039.870.000.000.00-1100.00%
BABA240621P001250002022-11-03 9:46AM EST125.0060.5741.8043.400.00-6917742.02%
BABA240621P001300002022-11-01 9:42AM EST130.0064.200.000.000.00-61290.00%
BABA240621P001350002022-11-15 1:44PM EST135.0058.760.000.000.00-100.00%
BABA240621P001400002022-11-16 9:34AM EST140.0062.520.000.000.00-100.00%
BABA240621P001450002022-10-05 12:23PM EST145.0063.0875.4577.950.00-24580.38%
BABA240621P001500002022-11-11 1:52PM EST150.0079.430.000.000.00-400.00%
BABA240621P001550002022-11-09 12:33PM EST155.0089.320.000.000.00-100.00%
BABA240621P001600002022-12-02 12:35PM EST160.0071.780.000.000.00-100.00%
BABA240621P001650002022-10-26 2:11PM EST165.0098.5088.6090.400.00-50070.89%
BABA240621P001700002022-12-05 10:01AM EST170.0080.650.000.000.00-100.00%
BABA240621P001750002022-11-17 11:20AM EST175.0091.500.000.000.00-100.00%
BABA240621P001800002022-11-18 10:52AM EST180.0099.000.000.000.00-100.00%
BABA240621P001850002022-12-02 10:53AM EST185.0095.050.000.000.00-100.00%
BABA240621P001900002022-11-22 10:49AM EST190.00112.950.000.000.00-100.00%
BABA240621P001950002022-11-30 12:59PM EST195.00108.500.000.000.00-200.00%
BABA240621P002000002022-11-17 2:59PM EST200.00115.990.000.000.00-200.00%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-2074.49%
BABA240621P002100002022-11-14 10:32AM EST210.00137.380.000.000.00-100.00%