UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.13-1.56 (-1.78%)
As of 01:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C000025002022-05-19 3:22PM EDT2.5085.1083.1083.250.00-20700.00%
BABA220520C000050002022-04-18 12:03AM EDT5.0095.0086.4587.550.00--10.00%
BABA220520C000075002022-05-19 10:30AM EDT7.5079.1578.0078.200.00-110.00%
BABA220520C000100002022-05-19 1:22PM EDT10.0078.3075.4575.850.00-50500.00%
BABA220520C000125002022-05-10 11:53AM EDT12.5071.4572.9573.500.00-110.00%
BABA220520C000150002022-04-27 1:27PM EDT15.0071.2570.5070.850.00--90.00%
BABA220520C000175002022-05-19 1:29PM EDT17.5070.7567.9568.400.00-20440.00%
BABA220520C000200002022-03-25 10:44AM EDT20.0091.9066.2067.100.00-441,591.41%
BABA220520C000225002022-04-27 1:00PM EDT22.5063.6562.9563.250.00--60.00%
BABA220520C000250002022-04-26 9:52AM EDT25.0060.0060.4560.750.00-210.00%
BABA220520C000300002022-05-20 10:35AM EDT30.0058.1555.5555.80+0.15+0.26%8170.00%
BABA220520C000350002022-05-12 12:43PM EDT35.0046.4050.5050.800.00-120.00%
BABA220520C000400002022-05-20 11:26AM EDT40.0047.1045.4545.80-1.70-3.48%111990.00%
BABA220520C000450002022-05-10 10:37AM EDT45.0040.5040.5040.850.00-250.00%
BABA220520C000500002022-05-20 10:51AM EDT50.0037.6335.5535.90+0.93+2.53%11120.00%
BABA220520C000550002022-05-02 10:38AM EDT55.0044.0030.5030.750.00-2140.00%
BABA220520C000600002022-05-20 12:21PM EDT60.0026.4025.6025.85-1.26-4.56%3340.00%
BABA220520C000650002022-05-17 2:32PM EDT65.0025.0520.4520.750.00-51800.00%
BABA220520C000690002022-05-16 3:02PM EDT69.0017.9016.5016.850.00-230.00%
BABA220520C000700002022-05-20 12:05PM EDT70.0017.1015.4515.70-2.35-12.08%302830.00%
BABA220520C000710002022-05-13 9:39AM EDT71.0014.6014.5514.700.00-2250.00%
BABA220520C000720002022-05-18 10:35AM EDT72.0018.8513.4513.750.00-2510.00%
BABA220520C000730002022-05-18 3:29PM EDT73.0014.3512.5012.850.00-6660.00%
BABA220520C000740002022-05-13 1:40PM EDT74.0013.2811.6011.750.00-1570.00%
BABA220520C000750002022-05-20 11:26AM EDT75.0012.1410.5010.70-0.59-4.63%14380.00%
BABA220520C000760002022-05-18 1:25PM EDT76.0012.009.459.700.00-21720.00%
BABA220520C000765002022-05-16 12:07AM EDT76.5011.209.059.300.00--60.00%
BABA220520C000770002022-05-20 9:35AM EDT77.0011.208.508.70+0.32+2.94%11110.00%
BABA220520C000780002022-05-20 12:36PM EDT78.008.057.607.85-1.90-19.10%11100.00%
BABA220520C000785002022-05-19 1:09PM EDT78.509.977.057.350.00-130.00%
BABA220520C000790002022-05-20 11:58AM EDT79.008.206.556.85+0.50+6.49%61690.00%
BABA220520C000800002022-05-20 12:35PM EDT80.006.185.505.80-2.09-25.27%891,8240.00%
BABA220520C000810002022-05-20 10:18AM EDT81.006.654.554.80-0.27-3.90%62880.00%
BABA220520C000820002022-05-20 11:46AM EDT82.005.333.653.95-0.75-12.34%53370.00%
BABA220520C000830002022-05-20 12:47PM EDT83.002.902.812.99-2.40-45.28%1906460.00%
BABA220520C000840002022-05-20 12:44PM EDT84.002.072.052.10-2.23-51.86%1967100.00%
BABA220520C000850002022-05-20 12:48PM EDT85.001.401.291.40-1.75-55.56%4043,31138.87%
BABA220520C000860002022-05-20 12:46PM EDT86.000.820.780.84-1.56-65.55%4677,93443.07%
BABA220520C000870002022-05-20 12:47PM EDT87.000.460.440.49-1.59-77.56%9,8624,49547.36%
BABA220520C000880002022-05-20 12:46PM EDT88.000.210.200.26-1.26-85.71%3,6612,25449.71%
BABA220520C000890002022-05-20 12:48PM EDT89.000.110.100.11-0.97-89.81%3,1252,47849.41%
BABA220520C000900002022-05-20 12:43PM EDT90.000.050.050.06-0.71-93.42%8,6268,43052.34%
BABA220520C000910002022-05-20 12:44PM EDT91.000.030.030.04-0.50-94.34%1,2111,40457.42%
BABA220520C000920002022-05-20 12:46PM EDT92.000.020.020.03-0.33-94.29%1,0903,70163.28%
BABA220520C000930002022-05-20 12:40PM EDT93.000.010.010.02-0.22-95.65%9372,84066.41%
BABA220520C000940002022-05-20 12:33PM EDT94.000.020.010.02-0.14-87.50%3693,05075.00%
BABA220520C000950002022-05-20 12:44PM EDT95.000.010.010.02-0.11-91.67%4,25015,27982.03%
BABA220520C000960002022-05-20 12:24PM EDT96.000.010.010.02-0.07-87.50%2482,62489.06%
BABA220520C000970002022-05-20 12:39PM EDT97.000.020.010.02-0.04-66.67%2071,22096.88%
BABA220520C000980002022-05-20 12:21PM EDT98.000.030.000.03-0.01-25.00%1942,961104.69%
BABA220520C000990002022-05-20 12:43PM EDT99.000.020.000.02-0.02-50.00%5762,560106.25%
BABA220520C001000002022-05-20 12:21PM EDT100.000.030.000.010.00-1,22916,790106.25%
BABA220520C001010002022-05-20 11:59AM EDT101.000.010.000.02-0.03-75.00%461,595118.75%
BABA220520C001020002022-05-20 11:54AM EDT102.000.010.000.01-0.02-66.67%1028,621118.75%
BABA220520C001030002022-05-20 11:28AM EDT103.000.010.000.02-0.02-66.67%421,957131.25%
BABA220520C001040002022-05-20 11:38AM EDT104.000.010.000.020.00-10715137.50%
BABA220520C001050002022-05-20 12:13PM EDT105.000.010.000.02-0.01-50.00%1628,445143.75%
BABA220520C001060002022-05-20 9:58AM EDT106.000.010.000.01-0.01-50.00%132466140.63%
BABA220520C001070002022-05-20 12:18PM EDT107.000.010.000.010.00-18785143.75%
BABA220520C001080002022-05-20 9:58AM EDT108.000.010.000.01-0.01-50.00%911,305150.00%
BABA220520C001090002022-05-20 9:33AM EDT109.000.010.000.02-0.01-50.00%18888168.75%
BABA220520C001100002022-05-20 12:28PM EDT110.000.010.000.01-0.01-50.00%8418,536162.50%
BABA220520C001110002022-05-19 3:15PM EDT111.000.010.000.010.00-158910168.75%
BABA220520C001120002022-05-19 2:43PM EDT112.000.010.000.010.00-19517175.00%
BABA220520C001130002022-05-19 10:17AM EDT113.000.010.000.030.00-10579198.44%
BABA220520C001150002022-05-20 10:40AM EDT115.000.020.000.01+0.01+100.00%89,650187.50%
BABA220520C001200002022-05-20 10:40AM EDT120.000.030.000.01+0.02+200.00%526,620212.50%
BABA220520C001250002022-05-20 9:56AM EDT125.000.040.000.01+0.03+300.00%2421,968237.50%
BABA220520C001300002022-05-20 10:15AM EDT130.000.010.000.010.00-518,425262.50%
BABA220520C001350002022-05-19 12:56PM EDT135.000.010.000.010.00-42212,521281.25%
BABA220520C001400002022-05-19 12:58PM EDT140.000.010.000.010.00-46,700300.00%
BABA220520C001450002022-05-17 3:13PM EDT145.000.010.000.010.00-173,849325.00%
BABA220520C001500002022-05-20 11:27AM EDT150.000.010.000.010.00-118,436337.50%
BABA220520C001550002022-05-20 12:08PM EDT155.000.020.000.02+0.01+100.00%23,608381.25%
BABA220520C001600002022-05-20 12:02PM EDT160.000.010.000.01-0.01-50.00%32,133375.00%
BABA220520C001650002022-05-20 12:22PM EDT165.000.010.000.020.00-12,203412.50%
BABA220520C001700002022-05-20 11:22AM EDT170.000.010.000.01-0.02-66.67%52,197412.50%
BABA220520C001750002022-05-17 1:42PM EDT175.000.010.000.010.00-102,152425.00%
BABA220520C001800002022-05-20 9:30AM EDT180.000.010.000.010.00-51,407437.50%
BABA220520C001850002022-05-11 3:47PM EDT185.000.030.000.030.00-11,670493.75%
BABA220520C001900002022-05-17 1:43PM EDT190.000.010.000.010.00-103,092462.50%
BABA220520C001950002022-05-18 12:04PM EDT195.000.010.000.010.00-42874475.00%
BABA220520C002000002022-05-18 12:26PM EDT200.000.010.000.010.00-22,313500.00%
BABA220520C002050002022-05-16 1:06PM EDT205.000.010.000.010.00-1721500.00%
BABA220520C002100002022-05-11 2:31PM EDT210.000.050.000.030.00-32,256568.75%
BABA220520C002150002022-05-06 12:36PM EDT215.000.020.000.010.00-3290525.00%
BABA220520C002200002022-05-19 3:32PM EDT220.000.010.000.010.00-90692550.00%
BABA220520C002250002022-05-18 9:42AM EDT225.000.010.000.030.00-71595606.25%
BABA220520C002300002022-05-13 10:21AM EDT230.000.010.000.030.00-50415618.75%
BABA220520C002350002022-04-22 10:08AM EDT235.000.010.000.030.00-1122631.25%
BABA220520C002400002022-04-29 11:59AM EDT240.000.010.000.010.00-11,286587.50%
BABA220520C002450002022-04-21 9:59AM EDT245.000.010.000.010.00-21,105600.00%
BABA220520C002500002022-04-29 9:34AM EDT250.000.020.000.010.00-161,475600.00%
BABA220520C002550002022-04-29 9:34AM EDT255.000.050.000.030.00-16465675.00%
BABA220520C002600002022-04-06 2:01PM EDT260.000.030.000.090.00-1808756.25%
BABA220520C002650002022-05-09 3:22PM EDT265.000.010.000.010.00-1641637.50%
BABA220520C002700002022-05-09 3:22PM EDT270.000.010.000.030.00-21,970706.25%
BABA220520C002750002022-05-09 3:22PM EDT275.000.010.000.010.00-21,769650.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P000025002022-04-11 2:01PM EDT2.500.010.000.010.00-1102,200.00%
BABA220520P000150002022-03-17 2:28PM EDT15.000.060.000.020.00--201,137.50%
BABA220520P000175002022-04-19 12:14PM EDT17.500.010.000.030.00--101,075.00%
BABA220520P000200002022-05-19 10:57AM EDT20.000.020.000.030.00-50232987.50%
BABA220520P000250002022-05-09 11:27AM EDT25.000.010.000.010.00-32,557775.00%
BABA220520P000300002022-05-10 1:24PM EDT30.000.010.000.010.00-5606650.00%
BABA220520P000350002022-05-13 10:47AM EDT35.000.010.000.010.00-2317562.50%
BABA220520P000400002022-05-17 2:02PM EDT40.000.010.000.010.00-11,589475.00%
BABA220520P000450002022-05-16 1:36PM EDT45.000.030.000.01+0.02+200.00%1753412.50%
BABA220520P000500002022-05-19 2:06PM EDT50.000.010.000.010.00-512,283350.00%
BABA220520P000550002022-05-19 1:19PM EDT55.000.010.000.010.00-4690287.50%
BABA220520P000600002022-05-20 11:47AM EDT60.000.010.000.010.00-221,904237.50%
BABA220520P000650002022-05-20 11:19AM EDT65.000.010.000.03-0.02-66.67%35,566212.50%
BABA220520P000690002022-05-20 11:00AM EDT69.000.030.000.03+0.02+200.00%34467171.88%
BABA220520P000700002022-05-20 12:09PM EDT70.000.010.000.010.00-315,670143.75%
BABA220520P000710002022-05-19 2:46PM EDT71.000.010.000.010.00-186188134.38%
BABA220520P000720002022-05-20 11:04AM EDT72.000.010.000.010.00-7469125.00%
BABA220520P000730002022-05-19 2:44PM EDT73.000.010.000.010.00-276416118.75%
BABA220520P000740002022-05-20 11:18AM EDT74.000.010.000.03-0.01-50.00%3602121.88%
BABA220520P000750002022-05-20 12:41PM EDT75.000.010.000.01-0.01-50.00%1078,01498.44%
BABA220520P000760002022-05-20 12:03PM EDT76.000.020.000.030.00-35937103.13%
BABA220520P000765002022-05-20 10:16AM EDT76.500.010.000.03-0.03-75.00%18598.44%
BABA220520P000770002022-05-20 10:34AM EDT77.000.010.000.03-0.02-66.67%10349493.75%
BABA220520P000775002022-05-20 11:41AM EDT77.500.020.000.03-0.02-50.00%6338289.06%
BABA220520P000780002022-05-20 11:51AM EDT78.000.010.000.03-0.03-75.00%26599784.38%
BABA220520P000785002022-05-20 12:03PM EDT78.500.010.020.03-0.04-80.00%32522485.16%
BABA220520P000790002022-05-20 12:35PM EDT79.000.020.020.03-0.05-71.43%22168379.69%
BABA220520P000800002022-05-20 12:46PM EDT80.000.040.040.05-0.05-55.56%5709,37977.34%
BABA220520P000810002022-05-20 12:41PM EDT81.000.070.070.08-0.03-30.00%19789773.44%
BABA220520P000820002022-05-20 12:46PM EDT82.000.140.110.13-0.05-26.32%8801,19268.75%
BABA220520P000830002022-05-20 12:44PM EDT83.000.210.200.22-0.08-27.59%7951,23965.82%
BABA220520P000840002022-05-20 12:46PM EDT84.000.380.380.40-0.06-13.64%8131,52465.04%
BABA220520P000850002022-05-20 12:48PM EDT85.000.650.610.70+0.02+3.17%1,9798,28363.28%
BABA220520P000860002022-05-20 12:48PM EDT86.001.091.101.18+0.16+17.20%2,6137,37166.99%
BABA220520P000870002022-05-20 12:45PM EDT87.001.751.731.82+0.46+35.66%2,7021,54871.58%
BABA220520P000880002022-05-20 12:45PM EDT88.002.572.412.64+0.82+46.86%2,3971,21076.76%
BABA220520P000890002022-05-20 12:24PM EDT89.003.053.353.55+0.72+30.90%7251,34989.06%
BABA220520P000900002022-05-20 12:45PM EDT90.004.414.304.55+1.42+47.49%1,5166,938102.93%
BABA220520P000910002022-05-20 11:06AM EDT91.005.115.255.55+1.36+36.27%35693115.63%
BABA220520P000920002022-05-20 12:21PM EDT92.005.606.256.50+0.94+20.17%8604127.34%
BABA220520P000930002022-05-20 11:51AM EDT93.005.727.257.55+0.12+2.14%18879142.77%
BABA220520P000940002022-05-20 12:35PM EDT94.007.758.258.50+1.30+20.16%10815153.32%
BABA220520P000950002022-05-20 11:56AM EDT95.007.859.259.50+0.36+4.81%1028,625165.63%
BABA220520P000960002022-05-20 12:40PM EDT96.0010.0310.2510.55-0.27-2.62%18346180.08%
BABA220520P000970002022-05-20 12:27PM EDT97.0010.8411.2511.45+2.11+24.17%17353186.33%
BABA220520P000980002022-05-20 11:45AM EDT98.0010.8012.2512.50+0.91+9.20%4108200.20%
BABA220520P000990002022-05-20 10:39AM EDT99.0011.0713.3013.55+0.19+1.75%18135216.80%
BABA220520P001000002022-05-20 12:33PM EDT100.0013.6514.1514.40+1.25+10.08%13211,490209.38%
BABA220520P001010002022-05-20 12:42PM EDT101.0015.2015.2515.55+1.38+9.99%28188235.35%
BABA220520P001020002022-05-20 12:41PM EDT102.0016.1716.2516.50+2.08+14.76%10193242.58%
BABA220520P001030002022-05-20 12:26PM EDT103.0016.8517.2017.45+1.18+7.53%7132246.09%
BABA220520P001040002022-05-20 10:10AM EDT104.0016.3918.1518.45-0.37-2.21%1122252.34%
BABA220520P001050002022-05-20 12:40PM EDT105.0018.9519.1519.45+1.67+9.66%444,410261.72%
BABA220520P001060002022-05-20 12:06PM EDT106.0018.9220.2520.50+2.27+13.63%231281.45%
BABA220520P001070002022-05-19 11:53AM EDT107.0018.8021.2521.55+0.84+4.68%2127294.14%
BABA220520P001080002022-05-20 10:18AM EDT108.0020.8022.2022.45+2.38+12.92%7137292.58%
BABA220520P001090002022-05-20 10:32AM EDT109.0020.7023.2023.50+2.88+16.16%152305.08%
BABA220520P001100002022-05-20 12:32PM EDT110.0023.7324.2524.55+1.43+6.41%426,840321.29%
BABA220520P001110002022-05-18 10:53AM EDT111.0019.8225.2025.400.00-262314.84%
BABA220520P001120002022-05-19 10:53AM EDT112.0024.7026.1526.650.00-584338.67%
BABA220520P001130002022-05-19 12:55PM EDT113.0024.8527.2527.550.00-128347.07%
BABA220520P001150002022-05-20 12:26PM EDT115.0028.8029.2029.50+1.29+4.69%744,076355.86%
BABA220520P001200002022-05-20 12:34PM EDT120.0033.7034.2534.45+1.42+4.40%2117,761394.53%
BABA220520P001250002022-05-20 11:42AM EDT125.0037.8039.2039.50+0.31+0.83%252,072431.06%
BABA220520P001300002022-05-20 12:06PM EDT130.0042.8444.2544.45+0.54+1.28%601,857465.23%
BABA220520P001350002022-05-20 11:54AM EDT135.0047.6549.1549.45+0.40+0.85%13572487.50%
BABA220520P001400002022-05-20 9:37AM EDT140.0051.3254.1554.45-0.48-0.93%2241517.97%
BABA220520P001450002022-05-20 11:39AM EDT145.0057.8059.2059.50+1.09+1.92%19563557.81%
BABA220520P001500002022-05-20 11:24AM EDT150.0063.2564.1064.50+2.14+3.50%228574.22%
BABA220520P001550002022-05-20 9:57AM EDT155.0067.9069.1069.40+0.35+0.52%20580587.89%
BABA220520P001600002022-05-20 10:26AM EDT160.0072.2274.1574.50-0.21-0.29%4785631.64%
BABA220520P001650002022-05-19 11:39AM EDT165.0076.7378.1079.500.00-2506694.53%
BABA220520P001700002022-05-19 2:51PM EDT170.0082.8483.0584.55+1.19+1.46%7330728.91%
BABA220520P001750002022-05-17 9:35AM EDT175.0081.4888.3089.500.00-17496.88%
BABA220520P001800002022-05-16 11:06AM EDT180.0092.7693.4594.550.00-10603.91%
BABA220520P001850002022-05-12 10:10AM EDT185.00103.7598.4599.550.00-20622.66%
BABA220520P001900002022-04-20 12:13PM EDT190.0099.80102.80104.600.00-80828.13%
BABA220520P001950002022-04-12 12:49PM EDT195.0093.80113.40114.800.00-101,337.89%
BABA220520P002000002022-05-11 10:06AM EDT200.00112.95112.95114.500.00-14846.88%
BABA220520P002050002022-04-25 9:34AM EDT205.00121.70119.15119.550.00-10828.13%
BABA220520P002100002022-04-21 3:38PM EDT210.00124.15124.10124.550.00-10839.06%
BABA220520P002150002022-04-14 9:45AM EDT215.00117.00125.90129.100.00-20776.56%
BABA220520P002200002022-05-17 11:25AM EDT220.00128.85134.20134.550.00-33887.50%
BABA220520P002250002022-05-10 10:54AM EDT225.00140.20139.10139.600.00-10896.88%
BABA220520P002300002022-04-19 3:29PM EDT230.00136.93141.90142.700.00-1500.00%
BABA220520P002350002022-05-20 9:35AM EDT235.00146.85149.15149.45+0.15+0.10%10913.28%
BABA220520P002400002022-05-05 10:14AM EDT240.00142.95154.10154.650.00-70950.78%
BABA220520P002450002022-03-16 10:21AM EDT245.00152.25148.20150.600.00-100.00%
BABA220520P002500002022-05-11 2:00PM EDT250.00167.90164.15164.500.00-10964.84%
BABA220520P002550002021-10-28 2:00PM EDT255.0086.89120.90122.900.00--250.00%
BABA220520P002600002022-04-21 2:31PM EDT260.00174.05174.20174.600.00-201,015.23%
BABA220520P002650002022-05-16 12:16PM EDT265.00177.95179.30179.450.00-1321,021.48%
BABA220520P002700002022-05-19 10:09AM EDT270.00182.95184.25184.400.00-111,019.14%
BABA220520P002750002022-05-19 9:43AM EDT275.00187.50189.25189.450.00-421,039.84%