UK markets close in 6 hours 23 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.68+1.61 (+2.33%)
At close: 04:02PM EDT
71.30 +0.62 (+0.88%)
Pre-market: 05:06AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117C000050002024-04-05 12:45PM EDT5.0066.900.000.000.00-1000.00%
BABA250117C000100002024-03-13 11:31AM EDT10.0067.1360.9064.500.00-13191.70%
BABA250117C000150002024-04-09 11:33AM EDT15.0058.200.000.000.00-100.00%
BABA250117C000200002024-02-15 11:17AM EDT20.0054.5051.5056.100.00-144140.94%
BABA250117C000250002024-04-15 1:20PM EDT25.0046.350.000.000.00-200.00%
BABA250117C000300002024-04-04 3:45PM EDT30.0042.900.000.000.00-100.00%
BABA250117C000350002024-04-17 2:57PM EDT35.0035.300.000.000.00-300.00%
BABA250117C000400002024-04-22 1:34PM EDT40.0031.800.000.000.00-1300.00%
BABA250117C000450002024-04-17 3:22PM EDT45.0026.100.000.000.00-500.00%
BABA250117C000500002024-04-22 1:38PM EDT50.0023.100.000.000.00-1500.00%
BABA250117C000550002024-04-22 11:15AM EDT55.0018.650.000.000.00-1100.00%
BABA250117C000600002024-04-22 3:06PM EDT60.0015.750.000.000.00-800.00%
BABA250117C000650002024-04-22 3:58PM EDT65.0012.450.000.000.00-1900.00%
BABA250117C000700002024-04-22 3:59PM EDT70.009.800.000.000.00-72200.00%
BABA250117C000750002024-04-22 3:52PM EDT75.007.710.000.000.00-15201.56%
BABA250117C000800002024-04-22 3:49PM EDT80.005.990.000.000.00-14603.13%
BABA250117C000850002024-04-22 3:43PM EDT85.004.630.000.000.00-79606.25%
BABA250117C000900002024-04-22 2:55PM EDT90.003.460.000.000.00-7206.25%
BABA250117C000950002024-04-22 2:06PM EDT95.002.750.000.000.00-906.25%
BABA250117C001000002024-04-22 3:41PM EDT100.002.100.000.000.00-27906.25%
BABA250117C001050002024-04-22 1:53PM EDT105.001.640.000.000.00-530012.50%
BABA250117C001100002024-04-22 3:52PM EDT110.001.280.000.000.00-1,101012.50%
BABA250117C001150002024-04-22 2:25PM EDT115.001.040.000.000.00-3012.50%
BABA250117C001200002024-04-22 3:49PM EDT120.000.800.000.000.00-298012.50%
BABA250117C001250002024-04-22 3:48PM EDT125.000.650.000.000.00-129012.50%
BABA250117C001300002024-04-22 2:52PM EDT130.000.530.000.000.00-403012.50%
BABA250117C001350002024-04-22 2:58PM EDT135.000.420.000.000.00-39012.50%
BABA250117C001400002024-04-22 1:35PM EDT140.000.380.000.000.00-260012.50%
BABA250117C001450002024-04-19 10:37AM EDT145.000.290.000.000.00-2012.50%
BABA250117C001500002024-04-22 11:24AM EDT150.000.300.000.000.00-6012.50%
BABA250117C001550002024-04-22 9:31AM EDT155.000.250.000.000.00-3025.00%
BABA250117C001600002024-04-22 2:02PM EDT160.000.200.000.000.00-6025.00%
BABA250117C001650002024-04-22 10:28AM EDT165.000.210.000.000.00-2025.00%
BABA250117C001700002024-04-19 12:57PM EDT170.000.130.000.000.00-1025.00%
BABA250117C001750002024-04-22 1:40PM EDT175.000.150.000.000.00-2025.00%
BABA250117C001800002024-04-18 12:15PM EDT180.000.100.000.000.00-10025.00%
BABA250117C001850002024-04-22 10:27AM EDT185.000.100.000.000.00-2025.00%
BABA250117C001900002024-04-22 3:15PM EDT190.000.090.000.000.00-156025.00%
BABA250117C001950002024-04-17 10:20AM EDT195.000.080.000.000.00-2025.00%
BABA250117C002000002024-04-22 10:21AM EDT200.000.070.000.000.00-90025.00%
BABA250117C002100002024-04-18 10:20AM EDT210.000.060.000.000.00-89025.00%
BABA250117C002200002024-04-22 3:34PM EDT220.000.060.000.000.00-110025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117P000050002024-01-17 10:50AM EDT5.000.060.000.020.00-1313107.81%
BABA250117P000100002024-04-18 2:23PM EDT10.000.010.000.000.00-1050.00%
BABA250117P000150002024-02-23 10:36AM EDT15.000.020.010.150.00-28178.91%
BABA250117P000200002024-03-25 2:25PM EDT20.000.140.000.000.00-30025.00%
BABA250117P000250002024-04-16 1:55PM EDT25.000.150.000.000.00-2025.00%
BABA250117P000300002024-04-22 10:27AM EDT30.000.220.000.000.00-2025.00%
BABA250117P000350002024-04-22 10:29AM EDT35.000.340.000.000.00-2012.50%
BABA250117P000400002024-04-22 1:42PM EDT40.000.460.000.000.00-4012.50%
BABA250117P000450002024-04-22 2:19PM EDT45.000.750.000.000.00-1012.50%
BABA250117P000500002024-04-22 2:05PM EDT50.001.300.000.000.00-2106.25%
BABA250117P000550002024-04-22 3:55PM EDT55.002.120.000.000.00-56706.25%
BABA250117P000600002024-04-22 3:25PM EDT60.003.380.000.000.00-12503.13%
BABA250117P000650002024-04-22 3:49PM EDT65.005.000.000.000.00-24103.13%
BABA250117P000700002024-04-22 3:01PM EDT70.007.550.000.000.00-65900.39%
BABA250117P000750002024-04-19 1:08PM EDT75.0011.110.000.000.00-1400.00%
BABA250117P000800002024-04-22 1:36PM EDT80.0013.440.000.000.00-500.00%
BABA250117P000850002024-04-19 10:16AM EDT85.0017.950.000.000.00-300.00%
BABA250117P000900002024-04-22 2:47PM EDT90.0020.990.000.000.00-1700.00%
BABA250117P000950002024-04-22 3:56PM EDT95.0025.400.000.000.00-10100.00%
BABA250117P001000002024-04-22 1:40PM EDT100.0029.800.000.000.00-8500.00%
BABA250117P001050002024-04-22 10:09AM EDT105.0035.170.000.000.00-100.00%
BABA250117P001100002024-04-19 12:17PM EDT110.0041.500.000.000.00-2400.00%
BABA250117P001150002024-04-15 10:42AM EDT115.0043.900.000.000.00-400.00%
BABA250117P001200002024-04-19 2:57PM EDT120.0050.950.000.000.00-700.00%
BABA250117P001250002024-04-03 11:21AM EDT125.0052.720.000.000.00-100.00%
BABA250117P001300002024-03-06 12:06PM EDT130.0055.9057.3059.350.00-30127.83%
BABA250117P001350002024-04-02 12:20PM EDT135.0062.180.000.000.00-500.00%
BABA250117P001400002024-04-04 2:58PM EDT140.0067.750.000.000.00-100.00%
BABA250117P001450002024-02-23 11:25AM EDT145.0069.1571.1074.650.00-1142.53%
BABA250117P001500002024-04-18 10:06AM EDT150.0080.700.000.000.00-100.00%
BABA250117P001550002024-04-02 12:20PM EDT155.0082.160.000.000.00-500.00%
BABA250117P001600002024-01-12 1:50PM EDT160.0087.5587.3089.000.00-100.00%
BABA250117P001650002023-07-31 3:46PM EDT165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 4:33PM EDT170.0097.7494.5096.200.00-200.00%
BABA250117P001750002024-01-02 11:18AM EDT175.0099.80101.60103.500.00-1900.00%
BABA250117P001800002024-04-19 10:40AM EDT180.00111.210.000.000.00-600.00%
BABA250117P001850002023-10-27 12:57PM EDT185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.50101.10105.900.00-100.00%
BABA250117P001950002024-03-15 12:52PM EDT195.00121.35122.85124.500.00-2051.61%
BABA250117P002000002024-01-18 3:04PM EDT200.00131.80125.05126.850.00-200.00%
BABA250117P002100002023-10-27 12:56PM EDT210.00126.87129.95132.800.00-100.00%
BABA250117P002200002024-03-14 9:38AM EDT220.00145.55147.80149.500.00-20056.54%