UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.24+5.90 (+6.69%)
As of 03:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117C000050002022-11-30 2:01PM EST5.0084.1087.8591.800.00-1510122.07%
BABA250117C000100002022-11-25 12:18PM EST10.0067.0983.6087.300.00-56105.37%
BABA250117C000200002022-12-02 2:45PM EST20.0073.6075.4078.700.00-2489.58%
BABA250117C000250002022-12-08 3:11PM EST25.0071.6571.5074.15+1.59+2.27%41,05183.08%
BABA250117C000300002022-12-07 1:30PM EST30.0063.5767.7070.400.00-95680.19%
BABA250117C000350002022-11-22 9:32AM EST35.0048.0063.7065.850.00-26174.34%
BABA250117C000400002022-12-07 9:32AM EST40.0054.6060.1062.550.00-514672.83%
BABA250117C000450002022-12-08 9:58AM EST45.0057.2257.0059.30+5.24+10.08%211671.92%
BABA250117C000500002022-12-06 12:30PM EST50.0052.5053.3055.500.00-218368.49%
BABA250117C000550002022-12-08 12:21PM EST55.0051.3050.1052.15+5.99+13.22%212366.62%
BABA250117C000600002022-12-08 1:31PM EST60.0048.0047.1048.75+2.00+4.35%236164.76%
BABA250117C000650002022-12-05 3:17PM EST65.0041.6044.0545.500.00-1243962.85%
BABA250117C000700002022-12-08 11:08AM EST70.0041.6541.3043.25+3.45+9.03%356262.39%
BABA250117C000750002022-12-08 11:53AM EST75.0039.2338.9540.55+1.71+4.56%843161.57%
BABA250117C000800002022-12-08 11:43AM EST80.0036.5036.5038.10+3.40+10.27%111,93160.67%
BABA250117C000850002022-12-08 11:20AM EST85.0034.5034.3536.05+3.10+9.87%114160.30%
BABA250117C000900002022-12-08 2:19PM EST90.0033.0032.1533.75+4.02+13.87%462159.40%
BABA250117C000950002022-12-08 2:45PM EST95.0031.0030.2531.50+3.70+13.55%320958.66%
BABA250117C001000002022-12-08 1:49PM EST100.0029.0028.1029.75+4.13+16.61%421,69357.98%
BABA250117C001050002022-12-08 11:40AM EST105.0026.4025.9527.95+3.42+14.88%32,18057.08%
BABA250117C001100002022-12-08 3:08PM EST110.0025.1524.9525.85+2.98+13.44%121,27956.83%
BABA250117C001150002022-12-08 10:09AM EST115.0024.2022.6524.65+1.50+6.61%430456.05%
BABA250117C001200002022-12-08 3:16PM EST120.0022.0021.9022.60+1.90+9.45%425755.76%
BABA250117C001250002022-12-08 2:04PM EST125.0020.8519.8021.85+2.62+14.37%36434255.29%
BABA250117C001300002022-12-08 9:35AM EST130.0018.7518.8520.05+2.00+11.94%116654.77%
BABA250117C001350002022-12-08 1:34PM EST135.0018.4917.5018.85+1.49+8.76%34554.30%
BABA250117C001400002022-12-08 1:34PM EST140.0017.3716.7517.80+2.47+16.58%845454.41%
BABA250117C001450002022-12-05 1:14PM EST145.0014.5015.3516.350.00-814953.43%
BABA250117C001500002022-12-08 11:47AM EST150.0015.0114.7515.80+2.21+17.27%1782053.92%
BABA250117C001550002022-12-06 12:21PM EST155.0012.9013.9014.850.00-711353.71%
BABA250117C001600002022-12-07 10:57AM EST160.0011.4012.6013.950.00-855953.01%
BABA250117C001650002022-12-06 11:01AM EST165.0011.5212.2513.150.00-725553.23%
BABA250117C001700002022-12-08 1:32PM EST170.0011.8011.5012.00+1.36+13.03%213952.63%
BABA250117C001750002022-12-08 1:51PM EST175.0011.2010.8011.25+1.80+19.15%513852.38%
BABA250117C001800002022-12-08 2:25PM EST180.0010.1510.1511.00+0.55+5.73%151,31852.62%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117P000100002022-12-08 1:30PM EST10.000.320.080.63+0.02+6.67%4381.35%
BABA250117P000150002022-12-08 1:32PM EST15.000.500.000.80-0.09-15.25%2267.53%
BABA250117P000200002022-12-08 1:35PM EST20.000.830.301.25-0.04-4.60%21064.60%
BABA250117P000250002022-12-08 1:39PM EST25.001.200.821.30-0.15-11.11%232159.45%
BABA250117P000300002022-12-06 3:29PM EST30.001.891.312.530.00-25159.94%
BABA250117P000350002022-12-06 10:20AM EST35.002.461.973.300.00-1957.58%
BABA250117P000400002022-12-07 2:42PM EST40.003.702.884.100.00-13455.57%
BABA250117P000450002022-12-05 10:52AM EST45.004.553.854.800.00-17053.06%
BABA250117P000500002022-12-08 12:58PM EST50.005.455.105.95-0.55-9.17%17551.77%
BABA250117P000550002022-12-05 10:05AM EST55.006.706.307.300.00-127250.28%
BABA250117P000600002022-12-07 10:46AM EST60.009.008.358.750.00-154650.46%
BABA250117P000650002022-12-08 12:31PM EST65.0010.509.6510.60+0.10+0.96%179849.74%
BABA250117P000700002022-12-06 3:55PM EST70.0012.3011.6012.400.00-21,26648.51%
BABA250117P000750002022-12-08 2:04PM EST75.0013.8513.5014.45-1.65-10.65%11,51847.57%
BABA250117P000800002022-12-08 11:43AM EST80.0016.2015.6516.85-0.80-4.71%512,21247.08%
BABA250117P000850002022-11-30 1:59PM EST85.0019.9318.1019.000.00-50352945.75%
BABA250117P000900002022-12-07 9:31AM EST90.0022.7520.5521.400.00-151044.69%
BABA250117P000950002022-12-02 11:52AM EST95.0024.3023.3524.150.00-225744.06%
BABA250117P001000002022-12-08 12:11PM EST100.0026.6025.7526.95-1.00-3.62%113843.26%
BABA250117P001050002022-12-07 9:45AM EST105.0031.7928.8030.200.00-14343.05%
BABA250117P001100002022-12-08 10:40AM EST110.0033.0032.5033.45-2.41-6.81%218842.60%
BABA250117P001150002022-11-21 10:28AM EST115.0044.1835.1536.850.00-16942.19%
BABA250117P001200002022-12-01 10:17AM EST120.0042.4038.4039.750.00-1013540.66%
BABA250117P001250002022-12-07 10:22AM EST125.0046.0041.9543.750.00-22240.94%
BABA250117P001300002022-11-18 3:22PM EST130.0054.8045.5047.300.00-18940.19%
BABA250117P001350002022-12-01 12:01PM EST135.0054.3648.5551.000.00-107139.53%
BABA250117P001400002022-12-05 10:41AM EST140.0055.8752.3055.050.00-94539.35%
BABA250117P001450002022-12-06 10:18AM EST145.0059.4056.5558.700.00-83538.19%
BABA250117P001500002022-12-02 12:36PM EST150.0063.5060.5063.100.00-1015538.40%
BABA250117P001550002022-11-22 9:52AM EST155.0080.8064.8066.850.00-15737.03%
BABA250117P001600002022-11-21 9:44AM EST160.0082.9069.0571.150.00-1811136.68%
BABA250117P001650002022-11-09 3:12PM EST165.00100.0772.9075.450.00-282336.17%
BABA250117P001700002022-12-01 9:58AM EST170.0084.4077.3080.100.00-141436.41%
BABA250117P001750002022-12-05 3:34PM EST175.0086.1082.2585.150.00-42837.62%
BABA250117P001800002022-12-05 11:18AM EST180.0090.8086.3089.000.00-2335.41%