UK markets close in 1 hour 58 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.64+0.52 (+0.68%)
As of 09:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000050002023-12-27 9:36AM EST5.0071.8568.7069.700.00-110.00%
BABA240621C000100002023-12-19 3:44PM EST10.0065.1056.4560.350.00-3500.00%
BABA240621C000150002024-02-06 11:16AM EST15.0063.000.000.000.00-110.00%
BABA240621C000200002024-01-18 2:35PM EST20.0048.9553.1055.600.00-120.00%
BABA240621C000250002024-01-05 10:36AM EST25.0049.5547.1547.750.00-3830.00%
BABA240621C000300002024-02-07 10:01AM EST30.0044.930.000.000.00-11880.00%
BABA240621C000350002024-01-30 1:32PM EST35.0038.220.000.000.00-372360.00%
BABA240621C000400002024-02-09 2:00PM EST40.0032.850.000.000.00-41470.00%
BABA240621C000450002024-02-12 2:28PM EST45.0029.310.000.000.00-31710.00%
BABA240621C000500002024-02-22 12:37PM EST50.0027.250.000.000.00-15320.00%
BABA240621C000550002024-02-21 10:09AM EST55.0022.350.000.000.00-53780.00%
BABA240621C000600002024-02-22 3:58PM EST60.0018.050.000.000.00-141,5910.00%
BABA240621C000650002024-02-22 11:26AM EST65.0013.800.000.000.00-41,6240.00%
BABA240621C000700002024-02-22 2:44PM EST70.0010.650.000.000.00-10410,8750.00%
BABA240621C000750002024-02-22 3:37PM EST75.007.710.000.000.00-40312,2380.00%
BABA240621C000800002024-02-22 3:53PM EST80.005.440.000.000.00-82432,0821.56%
BABA240621C000850002024-02-22 3:50PM EST85.003.800.000.000.00-44717,0093.13%
BABA240621C000900002024-02-22 3:54PM EST90.002.640.000.000.00-1,31027,7786.25%
BABA240621C000950002024-02-22 3:59PM EST95.001.830.000.000.00-7615,1456.25%
BABA240621C001000002024-02-22 3:57PM EST100.001.280.000.000.00-2,21741,58712.50%
BABA240621C001050002024-02-22 2:54PM EST105.000.900.000.000.00-8012,44512.50%
BABA240621C001100002024-02-22 3:09PM EST110.000.650.000.000.00-328,98712.50%
BABA240621C001150002024-02-22 1:02PM EST115.000.470.000.000.00-1063,23912.50%
BABA240621C001200002024-02-22 3:54PM EST120.000.370.000.000.00-1076,50612.50%
BABA240621C001250002024-02-22 3:51PM EST125.000.270.000.000.00-313,91312.50%
BABA240621C001300002024-02-22 3:49PM EST130.000.160.000.000.00-46,75325.00%
BABA240621C001350002024-02-22 1:28PM EST135.000.160.000.000.00-2011,26125.00%
BABA240621C001400002024-02-22 1:25PM EST140.000.130.000.000.00-2003,80225.00%
BABA240621C001450002024-02-22 2:00PM EST145.000.100.000.000.00-2101,82025.00%
BABA240621C001500002024-02-22 3:57PM EST150.000.090.000.000.00-6179,35825.00%
BABA240621C001550002024-02-22 2:01PM EST155.000.070.000.000.00-2011,02725.00%
BABA240621C001600002024-02-21 1:35PM EST160.000.080.000.000.00-2151,31625.00%
BABA240621C001650002024-02-22 11:33AM EST165.000.050.000.000.00-253625.00%
BABA240621C001700002024-02-16 3:23PM EST170.000.110.000.000.00-153425.00%
BABA240621C001750002024-02-16 3:23PM EST175.000.050.000.000.00-141125.00%
BABA240621C001800002024-02-15 11:49AM EST180.000.050.000.000.00-52,09325.00%
BABA240621C001850002024-02-06 12:14PM EST185.000.050.000.000.00-135725.00%
BABA240621C001900002024-02-08 10:13AM EST190.000.080.000.000.00-2581525.00%
BABA240621C001950002024-02-06 2:07PM EST195.000.030.000.000.00-375825.00%
BABA240621C002000002024-02-21 2:10PM EST200.000.030.000.000.00-485,21225.00%
BABA240621C002050002024-02-05 2:41PM EST205.000.040.000.000.00-128525.00%
BABA240621C002100002024-02-07 12:30PM EST210.000.020.000.000.00-58,87125.00%
BABA240621C002200002024-02-22 9:59AM EST220.000.020.000.000.00-79,97825.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000050002024-01-23 10:25AM EST5.000.020.000.060.00-4632185.94%
BABA240621P000100002023-05-31 8:40AM EST10.000.010.000.180.00-11,001156.25%
BABA240621P000150002024-01-30 9:32AM EST15.000.350.000.000.00-16250.00%
BABA240621P000200002024-01-16 12:39PM EST20.000.060.000.120.00-19798.05%
BABA240621P000250002023-12-28 11:14AM EST25.000.020.010.120.00-239483.20%
BABA240621P000300002024-01-25 2:25PM EST30.000.070.000.000.00-1111325.00%
BABA240621P000350002024-02-01 2:49PM EST35.000.090.000.000.00-279925.00%
BABA240621P000400002024-02-22 2:16PM EST40.000.090.000.000.00-24289125.00%
BABA240621P000450002024-02-22 2:00PM EST45.000.160.000.000.00-2011,35925.00%
BABA240621P000500002024-02-22 12:08PM EST50.000.280.000.000.00-14,67512.50%
BABA240621P000550002024-02-22 3:03PM EST55.000.550.000.000.00-1022,60212.50%
BABA240621P000600002024-02-22 3:45PM EST60.001.000.000.000.00-1009,17312.50%
BABA240621P000650002024-02-22 2:12PM EST65.001.880.000.000.00-1639,3456.25%
BABA240621P000700002024-02-22 3:43PM EST70.003.260.000.000.00-38813,8603.13%
BABA240621P000750002024-02-22 3:55PM EST75.005.350.000.000.00-12717,0310.78%
BABA240621P000800002024-02-22 11:25AM EST80.008.300.000.000.00-1427,7810.00%
BABA240621P000850002024-02-22 1:19PM EST85.0011.600.000.000.00-815,8230.00%
BABA240621P000900002024-02-22 12:18PM EST90.0015.400.000.000.00-817,2130.00%
BABA240621P000950002024-02-22 2:29PM EST95.0019.600.000.000.00-105,2010.00%
BABA240621P001000002024-02-22 11:00AM EST100.0024.550.000.000.00-12,3270.00%
BABA240621P001050002024-02-21 10:48AM EST105.0029.800.000.000.00-61560.00%
BABA240621P001100002024-02-14 10:25AM EST110.0037.130.000.000.00-110.00%
BABA240621P001150002024-02-22 3:45PM EST115.0038.950.000.000.00-1,3003780.00%
BABA240621P001200002024-02-22 9:31AM EST120.0044.700.000.000.00-120.00%
BABA240621P001250002024-02-22 3:45PM EST125.0049.000.000.000.00-170660.00%
BABA240621P001300002024-02-14 3:07PM EST130.0056.700.000.000.00-4,25600.00%
BABA240621P001350002023-10-23 9:54AM EST135.0054.8554.7058.150.00-200.00%
BABA240621P001400002023-12-20 9:33AM EST140.0065.5368.3572.450.00-200118.85%
BABA240621P001450002024-01-30 9:35AM EST145.0072.300.000.000.00-1000.00%
BABA240621P001500002023-12-22 3:35PM EST150.0074.7074.2075.500.00-2079.52%
BABA240621P001550002023-12-26 11:25AM EST155.0078.6080.5081.500.00-1094.73%
BABA240621P001600002024-01-12 12:00PM EST160.0087.3787.5588.450.00-10114.72%
BABA240621P001650002023-08-07 8:56AM EST165.0069.2070.4070.600.00-300.00%
BABA240621P001700002024-01-16 2:46PM EST170.00100.2995.7596.500.00-100103.88%
BABA240621P001750002023-09-27 2:56PM EST175.0089.4790.6093.700.00-100.00%
BABA240621P001800002024-02-15 10:00AM EST180.00106.300.000.000.00-100.00%
BABA240621P001850002023-12-29 3:44PM EST185.00107.64111.10112.000.00-20115.11%
BABA240621P001900002023-08-02 10:53AM EST190.0095.0094.8595.250.00-100.00%
BABA240621P001950002023-01-06 2:26PM EST195.0089.5087.7090.550.00-2110.00%
BABA240621P002000002024-01-16 2:47PM EST200.00130.20125.70126.550.00-20117.33%
BABA240621P002050002024-01-26 2:29PM EST205.00130.810.000.000.00-100.00%
BABA240621P002100002023-12-28 11:52AM EST210.00132.50135.30136.550.00-10119.12%
BABA240621P002200002024-01-16 2:47PM EST220.00150.20145.70146.550.00-160124.91%