Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930C00045000 | 2022-09-30 10:06AM EDT | 45.00 | 34.77 | 35.40 | 35.60 | +1.82 | +5.52% | 2 | 16 | 0.00% |
| BABA220930C00050000 | 2022-09-29 11:06AM EDT | 50.00 | 27.40 | 30.35 | 30.50 | 0.00 | - | 3 | 4 | 0.00% |
| BABA220930C00055000 | 2022-09-28 10:56AM EDT | 55.00 | 25.10 | 25.40 | 25.60 | 0.00 | - | 35 | 29 | 0.00% |
| BABA220930C00060000 | 2022-09-30 10:01AM EDT | 60.00 | 19.80 | 20.40 | 20.60 | +1.55 | +8.49% | 5 | 163 | 0.00% |
| BABA220930C00065000 | 2022-09-29 2:25PM EDT | 65.00 | 13.20 | 15.30 | 15.50 | 0.00 | - | 3 | 6 | 0.00% |
| BABA220930C00068000 | 2022-09-26 12:57PM EDT | 68.00 | 11.55 | 12.35 | 12.50 | 0.00 | - | 4 | 7 | 0.00% |
| BABA220930C00069000 | 2022-09-30 10:48AM EDT | 69.00 | 11.87 | 11.35 | 11.55 | +1.82 | +18.11% | 1 | 3 | 0.00% |
| BABA220930C00070000 | 2022-09-30 12:30PM EDT | 70.00 | 10.95 | 10.35 | 10.60 | +2.38 | +27.77% | 14 | 51 | 0.00% |
| BABA220930C00071000 | 2022-09-30 1:56PM EDT | 71.00 | 9.70 | 9.35 | 9.45 | +0.77 | +8.62% | 2 | 2 | 0.00% |
| BABA220930C00072000 | 2022-09-30 10:52AM EDT | 72.00 | 8.76 | 8.35 | 8.60 | +0.96 | +12.31% | 4 | 8 | 0.00% |
| BABA220930C00073000 | 2022-09-30 2:11PM EDT | 73.00 | 7.60 | 7.30 | 7.50 | -0.65 | -7.88% | 1 | 24 | 0.00% |
| BABA220930C00074000 | 2022-09-30 10:48AM EDT | 74.00 | 6.87 | 6.35 | 6.60 | +1.92 | +38.79% | 40 | 59 | 0.00% |
| BABA220930C00075000 | 2022-09-30 2:43PM EDT | 75.00 | 5.55 | 5.35 | 5.60 | +2.00 | +56.34% | 81 | 819 | 0.00% |
| BABA220930C00076000 | 2022-09-30 3:00PM EDT | 76.00 | 4.35 | 4.35 | 4.60 | +0.95 | +27.94% | 61 | 252 | 0.00% |
| BABA220930C00077000 | 2022-09-30 1:19PM EDT | 77.00 | 3.86 | 3.40 | 3.60 | +1.41 | +57.55% | 72 | 446 | 0.00% |
| BABA220930C00078000 | 2022-09-30 3:02PM EDT | 78.00 | 2.60 | 2.36 | 2.55 | +0.79 | +43.65% | 1,899 | 2,043 | 0.00% |
| BABA220930C00079000 | 2022-09-30 3:12PM EDT | 79.00 | 1.50 | 1.38 | 1.56 | +0.22 | +17.19% | 2,890 | 1,539 | 0.00% |
| BABA220930C00080000 | 2022-09-30 3:17PM EDT | 80.00 | 0.51 | 0.48 | 0.53 | -0.29 | -36.25% | 11,939 | 5,913 | 0.00% |
| BABA220930C00081000 | 2022-09-30 3:17PM EDT | 81.00 | 0.05 | 0.04 | 0.05 | -0.43 | -89.58% | 8,862 | 2,953 | 10.74% |
| BABA220930C00082000 | 2022-09-30 3:17PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | -0.25 | -92.59% | 7,128 | 8,259 | 20.31% |
| BABA220930C00083000 | 2022-09-30 3:10PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 3,182 | 3,201 | 31.25% |
| BABA220930C00084000 | 2022-09-30 3:10PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,713 | 2,634 | 37.50% |
| BABA220930C00085000 | 2022-09-30 2:53PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 717 | 8,796 | 46.09% |
| BABA220930C00086000 | 2022-09-30 2:56PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 738 | 3,268 | 50.00% |
| BABA220930C00087000 | 2022-09-30 3:07PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 211 | 2,732 | 59.38% |
| BABA220930C00088000 | 2022-09-30 3:10PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 92 | 1,886 | 65.63% |
| BABA220930C00089000 | 2022-09-30 11:15AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 1,625 | 71.88% |
| BABA220930C00090000 | 2022-09-30 3:14PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 62 | 5,425 | 50.00% |
| BABA220930C00091000 | 2022-09-30 12:34PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,282 | 87.50% |
| BABA220930C00092000 | 2022-09-30 3:12PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,685 | 93.75% |
| BABA220930C00093000 | 2022-09-30 10:18AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,148 | 100.00% |
| BABA220930C00094000 | 2022-09-30 1:55PM EDT | 94.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 811 | 115.63% |
| BABA220930C00095000 | 2022-09-30 11:23AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 3,226 | 112.50% |
| BABA220930C00096000 | 2022-09-30 2:06PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,621 | 118.75% |
| BABA220930C00097000 | 2022-09-30 10:52AM EDT | 97.00 | 0.01 | 0.00 | 0.74 | -0.01 | -50.00% | 2 | 1,235 | 243.75% |
| BABA220930C00098000 | 2022-09-30 1:40PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,594 | 131.25% |
| BABA220930C00099000 | 2022-09-30 9:42AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 441 | 137.50% |
| BABA220930C00100000 | 2022-09-30 1:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,766 | 143.75% |
| BABA220930C00101000 | 2022-09-28 2:00PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 964 | 150.00% |
| BABA220930C00102000 | 2022-09-28 3:16PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 295 | 156.25% |
| BABA220930C00103000 | 2022-09-28 9:43AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 162.50% |
| BABA220930C00104000 | 2022-09-29 9:37AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 168.75% |
| BABA220930C00105000 | 2022-09-29 1:50PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,360 | 175.00% |
| BABA220930C00106000 | 2022-09-29 3:57PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 181.25% |
| BABA220930C00107000 | 2022-09-26 3:14PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 231 | 187.50% |
| BABA220930C00108000 | 2022-09-26 9:50AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,844 | 193.75% |
| BABA220930C00110000 | 2022-09-30 2:05PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,488 | 200.00% |
| BABA220930C00115000 | 2022-09-29 12:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,191 | 225.00% |
| BABA220930C00120000 | 2022-09-29 12:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 250.00% |
| BABA220930C00125000 | 2022-09-28 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,326 | 275.00% |
| BABA220930C00130000 | 2022-09-26 10:33AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 439 | 300.00% |
| BABA220930C00135000 | 2022-09-26 9:46AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 266 | 318.75% |
| BABA220930C00140000 | 2022-09-13 12:01PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 337.50% |
| BABA220930C00145000 | 2022-09-13 3:19PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 362.50% |
| BABA220930C00150000 | 2022-09-21 9:35AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 375.00% |
| BABA220930C00155000 | 2022-08-26 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 434.38% |
| BABA220930C00160000 | 2022-09-28 2:50PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 254 | 412.50% |
| BABA220930C00165000 | 2022-09-08 10:53AM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 425.00% |
| BABA220930C00170000 | 2022-09-07 3:56PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 450.00% |
| BABA220930C00175000 | 2022-09-12 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 462.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930P00045000 | 2022-09-28 9:50AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 746 | 375.00% |
| BABA220930P00050000 | 2022-09-28 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 312.50% |
| BABA220930P00055000 | 2022-09-27 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 197 | 250.00% |
| BABA220930P00060000 | 2022-09-28 2:41PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 196.88% |
| BABA220930P00065000 | 2022-09-30 10:46AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,188 | 150.00% |
| BABA220930P00066000 | 2022-09-30 10:48AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 137.50% |
| BABA220930P00067000 | 2022-09-30 9:53AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 119 | 131.25% |
| BABA220930P00068000 | 2022-09-30 2:03PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,442 | 118.75% |
| BABA220930P00069000 | 2022-09-30 10:48AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 831 | 118.75% |
| BABA220930P00070000 | 2022-09-30 2:49PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 5,254 | 100.00% |
| BABA220930P00071000 | 2022-09-30 1:20PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 17 | 989 | 93.75% |
| BABA220930P00072000 | 2022-09-30 1:47PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 146 | 840 | 84.38% |
| BABA220930P00073000 | 2022-09-30 10:56AM EDT | 73.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33% | 14 | 2,571 | 81.25% |
| BABA220930P00074000 | 2022-09-30 12:57PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 135 | 877 | 65.63% |
| BABA220930P00075000 | 2022-09-30 1:33PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 567 | 6,163 | 56.25% |
| BABA220930P00076000 | 2022-09-30 3:12PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 222 | 1,295 | 51.56% |
| BABA220930P00077000 | 2022-09-30 3:17PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 1,117 | 3,486 | 40.63% |
| BABA220930P00078000 | 2022-09-30 3:12PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.70 | -98.59% | 2,475 | 1,144 | 31.25% |
| BABA220930P00079000 | 2022-09-30 3:15PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -1.10 | -99.10% | 2,524 | 1,028 | 23.44% |
| BABA220930P00080000 | 2022-09-30 3:17PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -1.62 | -96.43% | 7,089 | 2,564 | 15.43% |
| BABA220930P00081000 | 2022-09-30 3:14PM EDT | 81.00 | 0.64 | 0.61 | 0.72 | -1.71 | -72.77% | 2,284 | 619 | 29.69% |
| BABA220930P00082000 | 2022-09-30 3:16PM EDT | 82.00 | 1.59 | 1.46 | 1.68 | -1.57 | -49.68% | 469 | 538 | 47.07% |
| BABA220930P00083000 | 2022-09-30 3:00PM EDT | 83.00 | 2.64 | 2.47 | 2.69 | -1.96 | -42.61% | 218 | 505 | 54.88% |
| BABA220930P00084000 | 2022-09-30 3:16PM EDT | 84.00 | 3.55 | 3.40 | 3.65 | -1.82 | -33.89% | 72 | 684 | 62.70% |
| BABA220930P00085000 | 2022-09-30 3:08PM EDT | 85.00 | 4.50 | 4.45 | 4.65 | -2.31 | -33.92% | 274 | 1,747 | 78.71% |
| BABA220930P00086000 | 2022-09-30 2:49PM EDT | 86.00 | 5.60 | 5.45 | 5.60 | -2.30 | -29.11% | 11 | 277 | 87.50% |
| BABA220930P00087000 | 2022-09-30 2:13PM EDT | 87.00 | 6.37 | 6.55 | 6.70 | -1.80 | -22.03% | 39 | 688 | 113.67% |
| BABA220930P00088000 | 2022-09-30 3:03PM EDT | 88.00 | 7.44 | 7.40 | 7.60 | -2.51 | -25.23% | 106 | 525 | 105.47% |
| BABA220930P00089000 | 2022-09-30 1:37PM EDT | 89.00 | 8.21 | 8.40 | 8.60 | -1.79 | -17.90% | 15 | 343 | 115.63% |
| BABA220930P00090000 | 2022-09-30 2:06PM EDT | 90.00 | 9.60 | 9.45 | 9.65 | -1.35 | -12.33% | 79 | 742 | 136.33% |
| BABA220930P00091000 | 2022-09-30 1:30PM EDT | 91.00 | 9.97 | 10.50 | 10.70 | -3.48 | -25.87% | 3 | 940 | 155.66% |
| BABA220930P00092000 | 2022-09-30 3:10PM EDT | 92.00 | 11.40 | 11.40 | 11.60 | -1.55 | -11.97% | 28 | 169 | 145.31% |
| BABA220930P00093000 | 2022-09-30 2:06PM EDT | 93.00 | 12.60 | 12.40 | 12.70 | -1.35 | -9.68% | 8 | 103 | 166.80% |
| BABA220930P00094000 | 2022-09-30 11:38AM EDT | 94.00 | 12.95 | 13.40 | 13.65 | -2.50 | -16.18% | 12 | 393 | 170.70% |
| BABA220930P00095000 | 2022-09-30 1:46PM EDT | 95.00 | 14.30 | 14.45 | 14.70 | -1.62 | -10.18% | 12 | 89 | 191.41% |
| BABA220930P00096000 | 2022-09-30 10:59AM EDT | 96.00 | 14.80 | 15.45 | 15.60 | -2.87 | -16.24% | 1 | 4 | 189.06% |
| BABA220930P00097000 | 2022-09-27 2:08PM EDT | 97.00 | 19.35 | 16.40 | 16.70 | 0.00 | - | 6 | 0 | 204.30% |
| BABA220930P00098000 | 2022-09-30 10:07AM EDT | 98.00 | 18.23 | 17.45 | 17.65 | -2.51 | -12.10% | 1 | 15 | 213.28% |
| BABA220930P00099000 | 2022-09-27 12:07PM EDT | 99.00 | 21.00 | 18.45 | 18.65 | 0.00 | - | 22 | 2 | 221.88% |
| BABA220930P00100000 | 2022-09-29 10:29AM EDT | 100.00 | 22.67 | 19.40 | 19.70 | 0.00 | - | 1 | 4 | 230.47% |
| BABA220930P00101000 | 2022-09-28 10:24AM EDT | 101.00 | 21.45 | 20.40 | 20.70 | 0.00 | - | 4 | 0 | 239.06% |
| BABA220930P00102000 | 2022-09-27 10:26AM EDT | 102.00 | 22.90 | 21.55 | 21.70 | 0.00 | - | 16 | 0 | 265.63% |
| BABA220930P00103000 | 2022-09-27 10:08AM EDT | 103.00 | 23.95 | 22.45 | 22.70 | 0.00 | - | 9 | 0 | 262.50% |
| BABA220930P00104000 | 2022-09-28 12:28PM EDT | 104.00 | 23.70 | 23.45 | 23.65 | 0.00 | - | 53 | 0 | 263.67% |
| BABA220930P00105000 | 2022-09-30 9:42AM EDT | 105.00 | 24.85 | 24.40 | 24.65 | -2.65 | -9.64% | 6 | 1 | 264.06% |
| BABA220930P00106000 | 2022-09-21 10:15AM EDT | 106.00 | 22.80 | 25.50 | 25.70 | 0.00 | - | 5 | 0 | 292.97% |
| BABA220930P00107000 | 2022-09-16 11:39AM EDT | 107.00 | 20.75 | 26.40 | 26.70 | 0.00 | - | 8 | 0 | 286.72% |
| BABA220930P00108000 | 2022-09-21 2:33PM EDT | 108.00 | 25.25 | 27.50 | 27.65 | 0.00 | - | - | 0 | 301.95% |
| BABA220930P00110000 | 2022-09-23 3:04PM EDT | 110.00 | 32.05 | 29.40 | 29.70 | 0.00 | - | 780 | 0 | 309.38% |
| BABA220930P00115000 | 2022-09-26 9:50AM EDT | 115.00 | 35.30 | 34.55 | 34.70 | 0.00 | - | 1 | 0 | 367.97% |
| BABA220930P00120000 | 2022-09-28 11:55AM EDT | 120.00 | 39.55 | 39.40 | 39.65 | 0.00 | - | 7 | 7 | 367.97% |
| BABA220930P00125000 | 2022-09-21 10:47AM EDT | 125.00 | 41.45 | 44.45 | 44.65 | 0.00 | - | 7 | 0 | 409.38% |
| BABA220930P00130000 | 2022-09-21 10:47AM EDT | 130.00 | 46.45 | 49.50 | 49.70 | 0.00 | - | 9 | 0 | 457.81% |
| BABA220930P00135000 | 2022-09-20 1:15PM EDT | 135.00 | 48.30 | 54.40 | 54.65 | 0.00 | - | 3 | 0 | 456.25% |
| BABA220930P00150000 | 2022-09-30 9:49AM EDT | 150.00 | 70.42 | 69.40 | 69.65 | -2.68 | -3.67% | 2 | 0 | 531.25% |
| BABA220930P00170000 | 2022-09-29 11:00AM EDT | 170.00 | 92.55 | 89.45 | 89.65 | 0.00 | - | 2 | 0 | 632.03% |
| BABA220930P00175000 | 2022-09-30 10:06AM EDT | 175.00 | 95.20 | 94.55 | 94.70 | -1.65 | -1.70% | 1 | 0 | 687.50% |
© 2022 Yahoo. All rights reserved.
