UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.61+1.55 (+1.96%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930C000450002022-09-30 10:06AM EDT45.0034.7735.4035.60+1.82+5.52%2160.00%
BABA220930C000500002022-09-29 11:06AM EDT50.0027.4030.3530.500.00-340.00%
BABA220930C000550002022-09-28 10:56AM EDT55.0025.1025.4025.600.00-35290.00%
BABA220930C000600002022-09-30 10:01AM EDT60.0019.8020.4020.60+1.55+8.49%51630.00%
BABA220930C000650002022-09-29 2:25PM EDT65.0013.2015.3015.500.00-360.00%
BABA220930C000680002022-09-26 12:57PM EDT68.0011.5512.3512.500.00-470.00%
BABA220930C000690002022-09-30 10:48AM EDT69.0011.8711.3511.55+1.82+18.11%130.00%
BABA220930C000700002022-09-30 12:30PM EDT70.0010.9510.3510.60+2.38+27.77%14510.00%
BABA220930C000710002022-09-30 1:56PM EDT71.009.709.359.45+0.77+8.62%220.00%
BABA220930C000720002022-09-30 10:52AM EDT72.008.768.358.60+0.96+12.31%480.00%
BABA220930C000730002022-09-30 2:11PM EDT73.007.607.307.50-0.65-7.88%1240.00%
BABA220930C000740002022-09-30 10:48AM EDT74.006.876.356.60+1.92+38.79%40590.00%
BABA220930C000750002022-09-30 2:43PM EDT75.005.555.355.60+2.00+56.34%818190.00%
BABA220930C000760002022-09-30 3:00PM EDT76.004.354.354.60+0.95+27.94%612520.00%
BABA220930C000770002022-09-30 1:19PM EDT77.003.863.403.60+1.41+57.55%724460.00%
BABA220930C000780002022-09-30 3:02PM EDT78.002.602.362.55+0.79+43.65%1,8992,0430.00%
BABA220930C000790002022-09-30 3:12PM EDT79.001.501.381.56+0.22+17.19%2,8901,5390.00%
BABA220930C000800002022-09-30 3:17PM EDT80.000.510.480.53-0.29-36.25%11,9395,9130.00%
BABA220930C000810002022-09-30 3:17PM EDT81.000.050.040.05-0.43-89.58%8,8622,95310.74%
BABA220930C000820002022-09-30 3:17PM EDT82.000.020.010.02-0.25-92.59%7,1288,25920.31%
BABA220930C000830002022-09-30 3:10PM EDT83.000.010.000.02-0.15-93.75%3,1823,20131.25%
BABA220930C000840002022-09-30 3:10PM EDT84.000.010.000.01-0.08-88.89%2,7132,63437.50%
BABA220930C000850002022-09-30 2:53PM EDT85.000.010.000.01-0.06-85.71%7178,79646.09%
BABA220930C000860002022-09-30 2:56PM EDT86.000.010.000.01-0.04-80.00%7383,26850.00%
BABA220930C000870002022-09-30 3:07PM EDT87.000.010.000.01-0.02-66.67%2112,73259.38%
BABA220930C000880002022-09-30 3:10PM EDT88.000.010.000.01-0.02-66.67%921,88665.63%
BABA220930C000890002022-09-30 11:15AM EDT89.000.010.000.01-0.01-50.00%361,62571.88%
BABA220930C000900002022-09-30 3:14PM EDT90.000.010.000.00-0.01-50.00%625,42550.00%
BABA220930C000910002022-09-30 12:34PM EDT91.000.010.000.01-0.01-50.00%21,28287.50%
BABA220930C000920002022-09-30 3:12PM EDT92.000.010.000.01-0.01-50.00%71,68593.75%
BABA220930C000930002022-09-30 10:18AM EDT93.000.010.000.010.00-11,148100.00%
BABA220930C000940002022-09-30 1:55PM EDT94.000.010.010.010.00-10811115.63%
BABA220930C000950002022-09-30 11:23AM EDT95.000.010.000.010.00-753,226112.50%
BABA220930C000960002022-09-30 2:06PM EDT96.000.010.000.010.00-122,621118.75%
BABA220930C000970002022-09-30 10:52AM EDT97.000.010.000.74-0.01-50.00%21,235243.75%
BABA220930C000980002022-09-30 1:40PM EDT98.000.010.000.010.00-61,594131.25%
BABA220930C000990002022-09-30 9:42AM EDT99.000.010.000.010.00-10441137.50%
BABA220930C001000002022-09-30 1:57PM EDT100.000.010.000.010.00-105,766143.75%
BABA220930C001010002022-09-28 2:00PM EDT101.000.010.000.010.00-128964150.00%
BABA220930C001020002022-09-28 3:16PM EDT102.000.010.000.010.00-1295156.25%
BABA220930C001030002022-09-28 9:43AM EDT103.000.030.000.010.00-1208162.50%
BABA220930C001040002022-09-29 9:37AM EDT104.000.010.000.010.00-1431168.75%
BABA220930C001050002022-09-29 1:50PM EDT105.000.010.000.010.00-73,360175.00%
BABA220930C001060002022-09-29 3:57PM EDT106.000.010.000.010.00-2167181.25%
BABA220930C001070002022-09-26 3:14PM EDT107.000.020.000.010.00-48231187.50%
BABA220930C001080002022-09-26 9:50AM EDT108.000.020.000.010.00-211,844193.75%
BABA220930C001100002022-09-30 2:05PM EDT110.000.010.000.010.00-13,488200.00%
BABA220930C001150002022-09-29 12:40PM EDT115.000.010.000.010.00-21,191225.00%
BABA220930C001200002022-09-29 12:40PM EDT120.000.010.000.010.00-1715250.00%
BABA220930C001250002022-09-28 1:57PM EDT125.000.010.000.010.00-41,326275.00%
BABA220930C001300002022-09-26 10:33AM EDT130.000.010.000.010.00-11439300.00%
BABA220930C001350002022-09-26 9:46AM EDT135.000.010.000.010.00-10266318.75%
BABA220930C001400002022-09-13 12:01PM EDT140.000.030.000.010.00-332337.50%
BABA220930C001450002022-09-13 3:19PM EDT145.000.020.000.010.00-212362.50%
BABA220930C001500002022-09-21 9:35AM EDT150.000.020.000.010.00-19375.00%
BABA220930C001550002022-08-26 9:30AM EDT155.000.100.000.030.00-11434.38%
BABA220930C001600002022-09-28 2:50PM EDT160.000.010.000.010.00-10254412.50%
BABA220930C001650002022-09-08 10:53AM EDT165.000.030.000.010.00-24425.00%
BABA220930C001700002022-09-07 3:56PM EDT170.000.020.000.010.00-27450.00%
BABA220930C001750002022-09-12 3:50PM EDT175.000.010.000.010.00-14462.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930P000450002022-09-28 9:50AM EDT45.000.020.000.010.00-10746375.00%
BABA220930P000500002022-09-28 12:00PM EDT50.000.010.000.010.00-1505312.50%
BABA220930P000550002022-09-27 3:50PM EDT55.000.010.000.010.00-10197250.00%
BABA220930P000600002022-09-28 2:41PM EDT60.000.010.000.010.00-1394196.88%
BABA220930P000650002022-09-30 10:46AM EDT65.000.010.000.010.00-12,188150.00%
BABA220930P000660002022-09-30 10:48AM EDT66.000.010.000.010.00-187137.50%
BABA220930P000670002022-09-30 9:53AM EDT67.000.010.000.01-0.01-50.00%68119131.25%
BABA220930P000680002022-09-30 2:03PM EDT68.000.010.000.01-0.01-50.00%51,442118.75%
BABA220930P000690002022-09-30 10:48AM EDT69.000.010.000.02-0.01-50.00%3831118.75%
BABA220930P000700002022-09-30 2:49PM EDT70.000.010.000.01-0.01-50.00%485,254100.00%
BABA220930P000710002022-09-30 1:20PM EDT71.000.010.000.01-0.03-75.00%1798993.75%
BABA220930P000720002022-09-30 1:47PM EDT72.000.010.000.01-0.03-75.00%14684084.38%
BABA220930P000730002022-09-30 10:56AM EDT73.000.010.010.01-0.05-83.33%142,57181.25%
BABA220930P000740002022-09-30 12:57PM EDT74.000.010.000.01-0.09-90.00%13587765.63%
BABA220930P000750002022-09-30 1:33PM EDT75.000.010.000.01-0.14-93.33%5676,16356.25%
BABA220930P000760002022-09-30 3:12PM EDT76.000.010.000.01-0.24-96.00%2221,29551.56%
BABA220930P000770002022-09-30 3:17PM EDT77.000.010.000.01-0.42-97.67%1,1173,48640.63%
BABA220930P000780002022-09-30 3:12PM EDT78.000.010.000.01-0.70-98.59%2,4751,14431.25%
BABA220930P000790002022-09-30 3:15PM EDT79.000.010.010.02-1.10-99.10%2,5241,02823.44%
BABA220930P000800002022-09-30 3:17PM EDT80.000.060.050.06-1.62-96.43%7,0892,56415.43%
BABA220930P000810002022-09-30 3:14PM EDT81.000.640.610.72-1.71-72.77%2,28461929.69%
BABA220930P000820002022-09-30 3:16PM EDT82.001.591.461.68-1.57-49.68%46953847.07%
BABA220930P000830002022-09-30 3:00PM EDT83.002.642.472.69-1.96-42.61%21850554.88%
BABA220930P000840002022-09-30 3:16PM EDT84.003.553.403.65-1.82-33.89%7268462.70%
BABA220930P000850002022-09-30 3:08PM EDT85.004.504.454.65-2.31-33.92%2741,74778.71%
BABA220930P000860002022-09-30 2:49PM EDT86.005.605.455.60-2.30-29.11%1127787.50%
BABA220930P000870002022-09-30 2:13PM EDT87.006.376.556.70-1.80-22.03%39688113.67%
BABA220930P000880002022-09-30 3:03PM EDT88.007.447.407.60-2.51-25.23%106525105.47%
BABA220930P000890002022-09-30 1:37PM EDT89.008.218.408.60-1.79-17.90%15343115.63%
BABA220930P000900002022-09-30 2:06PM EDT90.009.609.459.65-1.35-12.33%79742136.33%
BABA220930P000910002022-09-30 1:30PM EDT91.009.9710.5010.70-3.48-25.87%3940155.66%
BABA220930P000920002022-09-30 3:10PM EDT92.0011.4011.4011.60-1.55-11.97%28169145.31%
BABA220930P000930002022-09-30 2:06PM EDT93.0012.6012.4012.70-1.35-9.68%8103166.80%
BABA220930P000940002022-09-30 11:38AM EDT94.0012.9513.4013.65-2.50-16.18%12393170.70%
BABA220930P000950002022-09-30 1:46PM EDT95.0014.3014.4514.70-1.62-10.18%1289191.41%
BABA220930P000960002022-09-30 10:59AM EDT96.0014.8015.4515.60-2.87-16.24%14189.06%
BABA220930P000970002022-09-27 2:08PM EDT97.0019.3516.4016.700.00-60204.30%
BABA220930P000980002022-09-30 10:07AM EDT98.0018.2317.4517.65-2.51-12.10%115213.28%
BABA220930P000990002022-09-27 12:07PM EDT99.0021.0018.4518.650.00-222221.88%
BABA220930P001000002022-09-29 10:29AM EDT100.0022.6719.4019.700.00-14230.47%
BABA220930P001010002022-09-28 10:24AM EDT101.0021.4520.4020.700.00-40239.06%
BABA220930P001020002022-09-27 10:26AM EDT102.0022.9021.5521.700.00-160265.63%
BABA220930P001030002022-09-27 10:08AM EDT103.0023.9522.4522.700.00-90262.50%
BABA220930P001040002022-09-28 12:28PM EDT104.0023.7023.4523.650.00-530263.67%
BABA220930P001050002022-09-30 9:42AM EDT105.0024.8524.4024.65-2.65-9.64%61264.06%
BABA220930P001060002022-09-21 10:15AM EDT106.0022.8025.5025.700.00-50292.97%
BABA220930P001070002022-09-16 11:39AM EDT107.0020.7526.4026.700.00-80286.72%
BABA220930P001080002022-09-21 2:33PM EDT108.0025.2527.5027.650.00--0301.95%
BABA220930P001100002022-09-23 3:04PM EDT110.0032.0529.4029.700.00-7800309.38%
BABA220930P001150002022-09-26 9:50AM EDT115.0035.3034.5534.700.00-10367.97%
BABA220930P001200002022-09-28 11:55AM EDT120.0039.5539.4039.650.00-77367.97%
BABA220930P001250002022-09-21 10:47AM EDT125.0041.4544.4544.650.00-70409.38%
BABA220930P001300002022-09-21 10:47AM EDT130.0046.4549.5049.700.00-90457.81%
BABA220930P001350002022-09-20 1:15PM EDT135.0048.3054.4054.650.00-30456.25%
BABA220930P001500002022-09-30 9:49AM EDT150.0070.4269.4069.65-2.68-3.67%20531.25%
BABA220930P001700002022-09-29 11:00AM EDT170.0092.5589.4589.650.00-20632.03%
BABA220930P001750002022-09-30 10:06AM EDT175.0095.2094.5594.70-1.65-1.70%10687.50%