UK markets open in 3 hours 54 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.50+0.05 (+0.05%)
At close: 04:02PM EST
105.91 +0.41 (+0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C000450002023-01-27 1:24PM EST45.0073.9060.1560.650.00-11436.72%
BABA230210C000550002023-01-11 1:05PM EST55.0059.5550.1550.650.00--1341.41%
BABA230210C000600002023-01-25 3:32PM EST60.0060.4145.3045.900.00--19283.59%
BABA230210C000650002023-02-06 10:29AM EST65.0038.6040.3040.750.00-131207.81%
BABA230210C000700002023-02-02 10:06AM EST70.0039.4235.3035.700.00-23750.00%
BABA230210C000750002023-02-06 9:40AM EST75.0028.9930.3030.650.00-1429192.97%
BABA230210C000760002023-02-02 9:32AM EST76.0035.8229.3029.700.00-11350.00%
BABA230210C000770002023-02-07 10:04AM EST77.0028.0628.3028.75-1.94-6.47%210140.63%
BABA230210C000780002023-02-07 9:49AM EST78.0027.7127.3027.75-2.95-9.62%110135.16%
BABA230210C000790002023-02-07 9:39AM EST79.0027.5426.3526.60+2.34+9.29%13156.64%
BABA230210C000800002023-02-07 3:54PM EST80.0025.6525.4025.70-1.69-6.18%772136.72%
BABA230210C000810002023-02-07 1:44PM EST81.0023.0024.4024.65-3.05-11.71%1374120.31%
BABA230210C000820002023-02-07 9:47AM EST82.0023.4523.4523.65-0.07-0.30%776125.78%
BABA230210C000830002023-02-07 10:41AM EST83.0022.0022.4022.65+0.88+4.17%1318110.16%
BABA230210C000840002023-02-06 10:04AM EST84.0020.1521.4021.650.00-79104.69%
BABA230210C000850002023-02-07 9:59AM EST85.0019.9020.4020.65-0.79-3.82%2042100.00%
BABA230210C000860002023-02-07 9:59AM EST86.0018.9119.4019.60-14.21-42.90%13750.00%
BABA230210C000870002023-02-07 10:04AM EST87.0017.9318.3518.65-0.57-3.08%273750.00%
BABA230210C000880002023-02-07 10:01AM EST88.0017.1017.3517.70-0.35-2.01%79285.94%
BABA230210C000890002023-02-07 10:43AM EST89.0015.9016.3516.70-4.11-20.54%57081.25%
BABA230210C000900002023-02-07 12:11PM EST90.0014.2415.4015.60-1.16-7.53%2528750.00%
BABA230210C000910002023-02-07 12:46PM EST91.0014.1014.4014.65-0.20-1.40%12371.88%
BABA230210C000920002023-02-07 12:41PM EST92.0012.4013.4013.70+0.40+3.33%18273.83%
BABA230210C000930002023-02-07 12:45PM EST93.0012.0012.3512.70-1.65-12.09%149862.50%
BABA230210C000940002023-02-03 3:55PM EST94.0012.3511.3511.700.00-134857.81%
BABA230210C000950002023-02-07 11:34AM EST95.009.4010.4010.80-1.15-10.90%265766.41%
BABA230210C000960002023-02-07 12:46PM EST96.009.159.459.70-0.75-7.58%287957.81%
BABA230210C000970002023-02-07 1:57PM EST97.007.308.408.75-1.55-17.51%144552.54%
BABA230210C000980002023-02-07 3:56PM EST98.007.657.557.75+0.76+11.03%611454.49%
BABA230210C000990002023-02-06 12:28PM EST99.006.106.506.85-0.70-10.29%22050.39%
BABA230210C001000002023-02-07 3:35PM EST100.005.805.655.95-0.26-4.29%25153951.47%
BABA230210C001010002023-02-07 2:20PM EST101.004.304.855.05-1.02-19.17%249151.27%
BABA230210C001020002023-02-07 3:49PM EST102.004.004.004.25-1.00-20.00%26419250.10%
BABA230210C001030002023-02-07 3:40PM EST103.003.483.303.50-0.39-10.08%33825750.20%
BABA230210C001040002023-02-07 3:59PM EST104.002.752.752.80-0.51-15.64%1,71860751.03%
BABA230210C001050002023-02-07 3:59PM EST105.002.182.172.20-0.54-19.85%2,9671,21650.59%
BABA230210C001060002023-02-07 3:59PM EST106.001.731.671.74-0.47-21.36%3,06890450.83%
BABA230210C001070002023-02-07 3:59PM EST107.001.361.311.33-0.48-26.09%1,9271,34551.56%
BABA230210C001080002023-02-07 3:59PM EST108.001.021.011.05-0.47-31.54%2,4052,88852.88%
BABA230210C001090002023-02-07 3:59PM EST109.000.800.740.80-0.41-33.88%2,7661,79653.22%
BABA230210C001100002023-02-07 3:59PM EST110.000.580.590.62-0.40-40.82%8,8275,70555.08%
BABA230210C001110002023-02-07 3:58PM EST111.000.440.440.46-0.34-43.59%1,4271,20255.71%
BABA230210C001120002023-02-07 3:59PM EST112.000.350.330.35-0.25-41.67%6931,82456.84%
BABA230210C001130002023-02-07 3:57PM EST113.000.280.260.29-0.23-45.10%2822,10858.98%
BABA230210C001140002023-02-07 3:59PM EST114.000.220.210.24-0.17-43.59%1,0741,78861.23%
BABA230210C001150002023-02-07 3:53PM EST115.000.180.160.18-0.18-50.00%6,3702,29362.11%
BABA230210C001160002023-02-07 3:55PM EST116.000.140.110.15-0.16-53.33%39553163.28%
BABA230210C001170002023-02-07 3:59PM EST117.000.100.100.12-0.14-58.33%3442,81465.63%
BABA230210C001180002023-02-07 3:20PM EST118.000.070.070.10-0.12-63.16%22767366.80%
BABA230210C001190002023-02-07 2:53PM EST119.000.060.070.08-0.11-64.71%20762269.34%
BABA230210C001200002023-02-07 3:58PM EST120.000.060.050.06-0.09-60.00%8926,70469.92%
BABA230210C001210002023-02-07 3:52PM EST121.000.060.040.05-0.08-57.14%3091,10771.48%
BABA230210C001220002023-02-07 3:20PM EST122.000.040.040.05-0.06-60.00%4877875.00%
BABA230210C001230002023-02-07 3:56PM EST123.000.040.030.04-0.06-60.00%13262975.78%
BABA230210C001240002023-02-07 3:07PM EST124.000.030.030.04-0.04-57.14%859779.30%
BABA230210C001250002023-02-07 3:56PM EST125.000.030.020.03-0.04-57.14%1071,04178.91%
BABA230210C001260002023-02-07 3:32PM EST126.000.020.020.03-0.03-60.00%435482.03%
BABA230210C001270002023-02-07 1:41PM EST127.000.030.020.03-0.03-50.00%70851985.94%
BABA230210C001280002023-02-07 3:08PM EST128.000.010.020.03-0.05-83.33%1,00514089.06%
BABA230210C001290002023-02-07 3:04PM EST129.000.010.010.02-0.03-75.00%913685.94%
BABA230210C001300002023-02-07 3:51PM EST130.000.020.010.02-0.01-33.33%152,55589.06%
BABA230210C001310002023-02-06 11:31AM EST131.000.040.000.030.00-13826292.19%
BABA230210C001320002023-02-06 3:47PM EST132.000.030.000.030.00-1812695.31%
BABA230210C001330002023-02-03 3:40PM EST133.000.060.000.030.00-314898.44%
BABA230210C001340002023-02-06 1:51PM EST134.000.020.000.040.00-327333103.91%
BABA230210C001350002023-02-07 3:26PM EST135.000.010.000.020.00-151,08698.44%
BABA230210C001360002023-02-06 3:12PM EST136.000.010.000.030.00-6101106.25%
BABA230210C001370002023-02-07 3:29PM EST137.000.030.000.03+0.01+50.00%258227109.38%
BABA230210C001380002023-02-03 12:42PM EST138.000.070.000.030.00-1134110.94%
BABA230210C001390002023-02-06 10:06AM EST139.000.020.000.030.00-454456114.06%
BABA230210C001400002023-02-07 1:11PM EST140.000.010.000.020.00-2732112.50%
BABA230210C001410002023-02-03 3:42PM EST141.000.030.000.030.00-26118.75%
BABA230210C001420002023-01-31 11:23AM EST142.000.080.000.030.00--3121.88%
BABA230210C001430002023-02-03 9:30AM EST143.000.080.000.030.00-13125.00%
BABA230210C001440002023-02-03 9:52AM EST144.000.040.000.050.00-43143134.38%
BABA230210C001450002023-02-06 1:47PM EST145.000.010.010.030.00-1200132.81%
BABA230210C001500002023-02-06 3:41PM EST150.000.030.000.010.00-71,300128.13%
BABA230210C001550002023-02-03 1:58PM EST155.000.010.000.030.00-105385153.13%
BABA230210C001600002023-02-03 2:40PM EST160.000.010.000.030.00-1241164.06%
BABA230210C001650002023-01-30 9:33AM EST165.000.030.000.030.00-1123175.00%
BABA230210C001700002023-01-26 9:30AM EST170.000.040.000.010.00-121168.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210P000500002023-01-18 3:59PM EST50.000.060.000.170.00--1357.81%
BABA230210P000600002023-01-13 1:12PM EST60.000.030.000.030.00-515228.13%
BABA230210P000650002023-01-13 3:55PM EST65.000.030.000.030.00-814196.88%
BABA230210P000700002023-02-03 11:15AM EST70.000.010.000.030.00-221168.75%
BABA230210P000750002023-02-03 11:16AM EST75.000.020.000.020.00-152137.50%
BABA230210P000760002023-01-30 11:00AM EST76.000.010.000.030.00-2245137.50%
BABA230210P000770002023-01-17 12:51PM EST77.000.040.000.030.00-4020132.81%
BABA230210P000780002023-02-06 10:03AM EST78.000.020.000.040.00-544131.25%
BABA230210P000790002023-01-18 9:45AM EST79.000.050.000.040.00-1510126.56%
BABA230210P000800002023-02-01 10:18AM EST80.000.030.000.030.00-262118.75%
BABA230210P000810002023-01-20 9:50AM EST81.000.030.000.030.00-1251112.50%
BABA230210P000820002023-01-31 9:34AM EST82.000.120.000.030.00-116107.81%
BABA230210P000830002023-01-03 2:12PM EST83.002.950.000.120.00-44123.44%
BABA230210P000840002023-02-06 9:43AM EST84.000.030.000.030.00-123298.44%
BABA230210P000850002023-02-06 2:45PM EST85.000.020.000.030.00-1118093.75%
BABA230210P000860002023-02-06 11:10AM EST86.000.020.000.030.00-36528189.84%
BABA230210P000870002023-02-06 10:02AM EST87.000.030.000.030.00-381,19185.16%
BABA230210P000880002023-02-07 3:47PM EST88.000.010.000.04-0.01-50.00%5250983.59%
BABA230210P000890002023-02-07 2:20PM EST89.000.010.000.01-0.01-50.00%3341268.75%
BABA230210P000900002023-02-07 3:55PM EST90.000.010.010.03-0.02-66.67%4262,45274.22%
BABA230210P000910002023-02-07 10:20AM EST91.000.010.000.03-0.03-75.00%10246067.19%
BABA230210P000920002023-02-07 1:47PM EST92.000.020.010.03-0.02-50.00%14352364.84%
BABA230210P000930002023-02-07 1:45PM EST93.000.030.020.03-0.02-40.00%1,11943162.50%
BABA230210P000940002023-02-07 3:57PM EST94.000.030.020.03-0.05-62.50%36768157.81%
BABA230210P000950002023-02-07 3:59PM EST95.000.040.030.04-0.06-60.00%9062,85155.86%
BABA230210P000960002023-02-07 3:47PM EST96.000.050.040.06-0.10-66.67%30799553.91%
BABA230210P000970002023-02-07 3:34PM EST97.000.070.070.08-0.14-66.67%1,15656152.54%
BABA230210P000980002023-02-07 3:45PM EST98.000.120.090.14-0.18-60.00%1,29485251.37%
BABA230210P000990002023-02-07 3:38PM EST99.000.190.160.21-0.20-51.28%78689651.17%
BABA230210P001000002023-02-07 3:59PM EST100.000.280.270.29-0.26-48.15%2,4293,12350.49%
BABA230210P001010002023-02-07 3:58PM EST101.000.410.420.45-0.32-43.84%1,0501,06850.68%
BABA230210P001020002023-02-07 3:59PM EST102.000.620.580.63-0.37-37.37%5321,14150.24%
BABA230210P001030002023-02-07 3:59PM EST103.000.870.840.92-0.45-34.09%9902,58750.83%
BABA230210P001040002023-02-07 3:55PM EST104.001.221.211.26-0.45-26.95%1,6141,09350.64%
BABA230210P001050002023-02-07 3:59PM EST105.001.711.671.69-0.42-19.72%2,1883,52650.44%
BABA230210P001060002023-02-07 3:54PM EST106.002.182.202.23-0.48-18.05%8111,40951.12%
BABA230210P001070002023-02-07 3:59PM EST107.002.772.822.89-0.53-16.06%22282352.49%
BABA230210P001080002023-02-07 3:58PM EST108.003.503.403.55-0.32-8.38%29981951.27%
BABA230210P001090002023-02-07 3:59PM EST109.004.254.154.40-0.31-6.80%361,01053.42%
BABA230210P001100002023-02-07 3:58PM EST110.005.054.955.20-0.14-2.70%701,05353.96%
BABA230210P001110002023-02-07 3:17PM EST111.006.455.906.10+0.43+7.14%11558757.81%
BABA230210P001120002023-02-07 11:46AM EST112.008.076.757.00+1.21+17.64%335158.50%
BABA230210P001130002023-02-07 1:53PM EST113.009.097.657.90+1.04+12.92%1532158.98%
BABA230210P001140002023-02-07 12:45PM EST114.009.258.658.85+0.30+3.35%334662.89%
BABA230210P001150002023-02-07 1:53PM EST115.0011.019.559.85+1.02+10.21%2542764.45%
BABA230210P001160002023-02-07 10:48AM EST116.0011.2310.5010.75+0.52+4.86%128662.89%
BABA230210P001170002023-02-07 3:56PM EST117.0011.7311.4511.75-1.59-11.94%419764.45%
BABA230210P001180002023-02-07 2:31PM EST118.0013.4512.4012.75-0.70-4.95%337665.23%
BABA230210P001190002023-02-07 9:39AM EST119.0012.8913.4013.80-0.75-5.50%168872.85%
BABA230210P001200002023-02-07 10:06AM EST120.0015.0014.4014.75+0.32+2.18%283373.44%
BABA230210P001210002023-02-06 3:48PM EST121.0015.6215.5015.700.00-61081.05%
BABA230210P001220002023-02-07 3:59PM EST122.0016.5516.4016.70+0.15+0.91%1033076.17%
BABA230210P001230002023-02-07 12:29PM EST123.0018.9017.3517.75+6.61+53.78%218879.69%
BABA230210P001240002023-02-07 9:47AM EST124.0018.5518.4018.70+0.58+3.23%46183.20%
BABA230210P001250002023-02-07 3:18PM EST125.0020.1219.4019.70+0.47+2.39%12586.72%
BABA230210P001260002023-02-01 9:49AM EST126.0013.5120.3520.750.00-5590.23%
BABA230210P001270002023-02-07 10:04AM EST127.0022.2521.4021.70+12.65+131.77%21393.75%
BABA230210P001300002023-02-03 12:22PM EST130.0023.0824.3524.750.00-10103.52%
BABA230210P001340002023-02-02 9:57AM EST134.0024.2028.4028.700.00--0116.41%
BABA230210P001350002023-01-30 10:51AM EST135.0023.5329.3029.750.00-21109.38%
BABA230210P001400002023-01-30 9:35AM EST140.0028.0534.4034.750.00-10141.41%
BABA230210P001450002023-01-25 9:44AM EST145.0025.7339.4039.700.00-20148.44%