UK markets open in 3 hours 22 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.48+12.17 (+14.79%)
At close: 04:02PM EDT
94.24 -0.24 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C000400002022-05-26 11:06AM EDT40.0053.7054.1055.05+11.10+26.06%198726.56%
BABA220527C000450002022-05-26 1:51PM EDT45.0049.8048.8550.00-7.20-12.63%91836.33%
BABA220527C000500002022-05-26 1:51PM EDT50.0044.8043.8545.00+12.00+36.59%102731.25%
BABA220527C000550002022-05-16 12:07AM EDT55.0033.0038.7040.100.00--16660.16%
BABA220527C000600002022-05-26 3:52PM EDT60.0034.4334.0035.00+12.03+53.71%2147334.38%
BABA220527C000640002022-05-20 2:44PM EDT64.0021.7529.8031.050.00-22492.58%
BABA220527C000650002022-05-26 11:19AM EDT65.0028.6328.8530.00+7.68+36.66%120466.80%
BABA220527C000660002022-05-20 2:44PM EDT66.0019.8027.8528.950.00-33441.02%
BABA220527C000700002022-05-26 3:32PM EDT70.0024.3024.2024.70+11.10+84.09%6981326.17%
BABA220527C000710002022-05-26 1:56PM EDT71.0023.5922.7524.05+11.23+90.86%15383.40%
BABA220527C000720002022-05-25 10:57AM EDT72.0011.4321.4023.350.00-1111410.94%
BABA220527C000730002022-05-26 9:47AM EDT73.0017.3520.6522.20+7.20+70.94%513375.39%
BABA220527C000740002022-05-26 9:38AM EDT74.0015.0019.6521.10+5.50+57.89%23346.09%
BABA220527C000750002022-05-26 3:51PM EDT75.0019.4719.0520.00+10.81+124.83%1767201.56%
BABA220527C000760002022-05-26 12:23PM EDT76.0017.4017.7519.10+9.47+119.42%118168316.60%
BABA220527C000765002022-05-26 9:55AM EDT76.5013.8417.2519.65+6.42+86.52%1026288.28%
BABA220527C000770002022-05-26 3:16PM EDT77.0017.0517.1017.80+9.87+137.47%36145257.03%
BABA220527C000775002022-05-26 11:13AM EDT77.5016.5016.1517.75+10.15+159.84%220312.89%
BABA220527C000780002022-05-26 12:05PM EDT78.0015.4216.2016.70+9.17+146.72%2642225.00%
BABA220527C000785002022-05-26 10:48AM EDT78.5014.7515.6516.65+8.78+147.07%2124207.81%
BABA220527C000790002022-05-26 10:48AM EDT79.0014.2715.1015.70+8.94+167.73%99247212.89%
BABA220527C000800002022-05-26 3:29PM EDT80.0014.3014.1014.75+9.40+191.84%402392209.77%
BABA220527C000810002022-05-26 2:58PM EDT81.0013.8513.2513.80+9.45+214.77%76307142.19%
BABA220527C000820002022-05-26 3:37PM EDT82.0012.0512.3512.75+8.26+217.94%3071,020141.41%
BABA220527C000830002022-05-26 3:59PM EDT83.0011.5011.3011.60+8.27+256.04%7491,983144.92%
BABA220527C000840002022-05-26 3:46PM EDT84.0010.2010.3010.75+7.39+262.99%338964112.50%
BABA220527C000850002022-05-26 3:59PM EDT85.009.429.359.75+7.03+294.14%2,4204,181110.94%
BABA220527C000860002022-05-26 3:59PM EDT86.008.498.358.75+6.49+324.50%7041,854100.78%
BABA220527C000870002022-05-26 3:56PM EDT87.007.507.457.80+5.84+351.81%1,0172,570104.88%
BABA220527C000880002022-05-26 3:47PM EDT88.006.656.506.90+5.24+371.63%1,7431,938103.52%
BABA220527C000890002022-05-26 3:58PM EDT89.005.705.605.90+4.48+367.21%3,1211,29796.68%
BABA220527C000900002022-05-26 3:59PM EDT90.004.904.805.00+3.90+390.00%13,6617,36296.68%
BABA220527C000910002022-05-26 3:59PM EDT91.004.003.904.15+3.17+381.93%4,1222,04391.21%
BABA220527C000920002022-05-26 3:57PM EDT92.003.253.153.40+2.57+377.94%5,0241,85890.63%
BABA220527C000930002022-05-26 3:55PM EDT93.002.512.532.65+1.95+348.21%7,3601,72089.45%
BABA220527C000940002022-05-26 3:58PM EDT94.001.951.922.06+1.47+306.25%4,3041,22288.38%
BABA220527C000950002022-05-26 4:00PM EDT95.001.451.421.49+1.06+271.79%20,8757,27986.04%
BABA220527C000960002022-05-26 3:58PM EDT96.001.001.001.10+0.70+233.33%3,1021,27385.64%
BABA220527C000970002022-05-26 3:59PM EDT97.000.740.700.75+0.47+174.07%3,9442,11984.77%
BABA220527C000980002022-05-26 3:59PM EDT98.000.500.470.52+0.27+117.39%4,9874,08384.96%
BABA220527C000990002022-05-26 3:59PM EDT99.000.330.290.35+0.15+83.33%2,6361,86784.57%
BABA220527C001000002022-05-26 3:59PM EDT100.000.230.210.23+0.07+43.75%34,56611,30186.33%
BABA220527C001010002022-05-26 3:59PM EDT101.000.140.120.16+0.01+7.69%1,42165686.72%
BABA220527C001020002022-05-26 3:59PM EDT102.000.100.080.110.00-2,3701,08788.87%
BABA220527C001030002022-05-26 3:59PM EDT103.000.070.050.07-0.02-22.22%63559989.84%
BABA220527C001040002022-05-26 3:59PM EDT104.000.050.040.05-0.04-44.44%2,1092,79192.97%
BABA220527C001050002022-05-26 3:59PM EDT105.000.040.030.04-0.03-42.86%3,5653,98296.88%
BABA220527C001060002022-05-26 3:57PM EDT106.000.030.020.04-0.03-50.00%8881,016102.34%
BABA220527C001070002022-05-26 3:51PM EDT107.000.030.020.03-0.03-50.00%58295106.25%
BABA220527C001080002022-05-26 3:30PM EDT108.000.020.020.03-0.03-60.00%88381113.28%
BABA220527C001090002022-05-26 3:52PM EDT109.000.020.020.05-0.02-50.00%41402125.78%
BABA220527C001100002022-05-26 3:35PM EDT110.000.020.010.03-0.02-50.00%2,6866,344123.44%
BABA220527C001110002022-05-26 3:51PM EDT111.000.020.010.02-0.01-33.33%34423125.00%
BABA220527C001120002022-05-26 11:44AM EDT112.000.010.010.02-0.02-66.67%64369131.25%
BABA220527C001130002022-05-26 11:37AM EDT113.000.010.010.02-0.02-66.67%199407137.50%
BABA220527C001140002022-05-26 1:50PM EDT114.000.010.010.03-0.02-66.67%113363146.88%
BABA220527C001150002022-05-26 2:59PM EDT115.000.020.010.030.00-109757153.13%
BABA220527C001160002022-05-26 9:49AM EDT116.000.020.000.03-0.01-33.33%77152154.69%
BABA220527C001170002022-05-26 2:15PM EDT117.000.010.000.02-0.02-66.67%131449153.13%
BABA220527C001180002022-05-26 2:16PM EDT118.000.010.010.03-0.01-50.00%66319171.88%
BABA220527C001190002022-05-26 3:20PM EDT119.000.010.000.030.00-5245171.88%
BABA220527C001200002022-05-26 3:47PM EDT120.000.010.000.020.00-1521,853168.75%
BABA220527C001250002022-05-26 10:14AM EDT125.000.010.000.01-0.01-50.00%6606181.25%
BABA220527C001300002022-05-26 1:05PM EDT130.000.010.000.010.00-121,015206.25%
BABA220527C001350002022-05-25 3:29PM EDT135.000.010.000.010.00-1413225.00%
BABA220527C001400002022-05-26 3:33PM EDT140.000.010.000.01-0.03-75.00%292,340250.00%
BABA220527C001450002022-05-26 1:24PM EDT145.000.010.000.010.00-1195262.50%
BABA220527C001500002022-05-26 11:26AM EDT150.000.010.000.010.00-2426287.50%
BABA220527C001550002022-05-26 1:02PM EDT155.000.010.000.010.00-7322300.00%
BABA220527C001600002022-05-23 3:26PM EDT160.000.010.000.010.00-1714325.00%
BABA220527C001650002022-05-17 10:28AM EDT165.000.040.000.010.00-112337.50%
BABA220527C001700002022-05-18 10:31AM EDT170.000.030.000.010.00-3086350.00%
BABA220527C001750002022-05-17 9:45AM EDT175.000.060.000.010.00-190375.00%
BABA220527C001800002022-05-17 12:16PM EDT180.000.020.000.010.00-2133387.50%
BABA220527C001850002022-05-16 1:09PM EDT185.000.030.000.010.00-429400.00%
BABA220527C001900002022-05-25 3:44PM EDT190.000.010.000.010.00-146412.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P000400002022-05-26 9:35AM EDT40.000.030.000.01-0.02-40.00%1980525.00%
BABA220527P000450002022-05-26 3:48PM EDT45.000.010.000.01-0.03-75.00%105720462.50%
BABA220527P000500002022-05-26 9:58AM EDT50.000.010.000.01-0.06-85.71%201,824400.00%
BABA220527P000550002022-05-26 12:29PM EDT55.000.010.000.01-0.12-92.31%112898350.00%
BABA220527P000600002022-05-26 3:51PM EDT60.000.010.000.01-0.20-95.24%4823,558287.50%
BABA220527P000620002022-05-26 2:32PM EDT62.000.010.000.01-0.26-96.30%56236275.00%
BABA220527P000630002022-05-26 9:45AM EDT63.000.010.000.01-0.27-96.43%313491262.50%
BABA220527P000640002022-05-26 9:38AM EDT64.000.020.000.01-0.27-93.10%41964250.00%
BABA220527P000650002022-05-26 3:55PM EDT65.000.010.000.01-0.32-96.97%3713,404243.75%
BABA220527P000660002022-05-26 1:12PM EDT66.000.010.000.01-0.37-97.37%8152237.50%
BABA220527P000670002022-05-26 3:46PM EDT67.000.010.000.01-0.43-97.73%279591225.00%
BABA220527P000680002022-05-26 12:35PM EDT68.000.010.000.01-0.49-98.00%244460218.75%
BABA220527P000690002022-05-26 2:48PM EDT69.000.010.000.01-0.55-98.21%427592206.25%
BABA220527P000700002022-05-26 3:56PM EDT70.000.010.010.02-0.64-98.46%2,1804,804221.88%
BABA220527P000710002022-05-26 2:22PM EDT71.000.010.000.02-0.73-98.65%3171,481203.13%
BABA220527P000720002022-05-26 3:52PM EDT72.000.010.010.02-0.87-98.86%3012,175203.13%
BABA220527P000730002022-05-26 3:40PM EDT73.000.020.010.02-0.96-97.96%7571,318193.75%
BABA220527P000740002022-05-26 3:52PM EDT74.000.020.010.02-1.09-98.20%273821184.38%
BABA220527P000750002022-05-26 3:56PM EDT75.000.010.010.02-1.29-99.23%2,0083,621175.00%
BABA220527P000760002022-05-26 3:48PM EDT76.000.020.020.03-1.45-98.64%886925176.56%
BABA220527P000765002022-05-26 2:17PM EDT76.500.020.000.04-1.53-98.71%445471167.19%
BABA220527P000770002022-05-26 3:08PM EDT77.000.030.020.04-1.66-98.22%350688171.88%
BABA220527P000775002022-05-26 3:29PM EDT77.500.020.020.08-1.77-98.88%374773178.91%
BABA220527P000780002022-05-26 3:47PM EDT78.000.020.020.03-1.94-98.98%1,6801,352157.81%
BABA220527P000785002022-05-26 3:32PM EDT78.500.030.030.04-2.10-98.59%256707160.94%
BABA220527P000790002022-05-26 3:40PM EDT79.000.030.030.04-2.25-98.68%269623156.25%
BABA220527P000800002022-05-26 3:59PM EDT80.000.040.030.05-2.61-98.49%3,3343,971149.22%
BABA220527P000810002022-05-26 3:35PM EDT81.000.050.030.07-3.00-98.36%2,8321,767143.75%
BABA220527P000820002022-05-26 3:59PM EDT82.000.050.040.06-3.40-98.55%1,6652,463134.38%
BABA220527P000830002022-05-26 3:57PM EDT83.000.060.050.08-3.86-98.47%1,1613,213129.69%
BABA220527P000840002022-05-26 3:59PM EDT84.000.080.080.09-4.39-98.21%1,215789125.39%
BABA220527P000850002022-05-26 3:59PM EDT85.000.100.100.13-4.98-98.03%3,6251,564121.88%
BABA220527P000860002022-05-26 3:57PM EDT86.000.140.130.15-5.41-97.48%677755115.23%
BABA220527P000870002022-05-26 3:58PM EDT87.000.180.160.19-6.12-97.14%2,1111,151109.57%
BABA220527P000880002022-05-26 3:58PM EDT88.000.240.240.26-6.86-96.62%2,039492107.23%
BABA220527P000890002022-05-26 3:58PM EDT89.000.330.300.35-7.51-95.79%1,292557102.15%
BABA220527P000900002022-05-26 3:59PM EDT90.000.450.430.48-8.16-94.77%7,50075099.61%
BABA220527P000910002022-05-26 3:59PM EDT91.000.620.580.65-8.93-93.51%2,52223696.09%
BABA220527P000920002022-05-26 3:59PM EDT92.000.830.800.89-9.27-91.78%2,36858393.65%
BABA220527P000930002022-05-26 3:59PM EDT93.001.161.121.18-9.88-89.49%5,12133691.60%
BABA220527P000940002022-05-26 3:59PM EDT94.001.551.511.60-10.25-86.86%3,44228090.72%
BABA220527P000950002022-05-26 3:59PM EDT95.001.981.952.09-10.75-84.45%1,57963388.38%
BABA220527P000960002022-05-26 3:53PM EDT96.002.652.512.72-10.85-80.37%35721188.09%
BABA220527P000970002022-05-26 3:33PM EDT97.003.393.203.45-12.21-78.27%16612489.55%
BABA220527P000980002022-05-26 3:59PM EDT98.004.153.854.25-11.66-73.75%1121,20687.50%
BABA220527P000990002022-05-26 3:46PM EDT99.005.164.655.20-11.88-69.72%4977491.60%
BABA220527P001000002022-05-26 3:56PM EDT100.005.925.506.00-11.33-65.68%2232,41987.50%
BABA220527P001010002022-05-26 3:51PM EDT101.006.756.507.40-11.85-63.71%53141117.97%
BABA220527P001020002022-05-26 3:55PM EDT102.007.707.457.95-12.11-61.13%10275102.34%
BABA220527P001030002022-05-26 2:30PM EDT103.008.207.709.70-12.63-60.63%135112.11%
BABA220527P001040002022-05-26 10:22AM EDT104.0010.909.0010.00-11.27-50.83%4178156.25%
BABA220527P001050002022-05-26 3:17PM EDT105.0011.0510.0010.90-11.49-50.98%2074156.45%
BABA220527P001060002022-05-26 3:22PM EDT106.0012.2011.3011.85-6.94-36.26%3018111.72%
BABA220527P001070002022-05-26 3:22PM EDT107.0013.2012.3512.85-7.10-34.98%11120127.34%
BABA220527P001080002022-05-26 10:11AM EDT108.0016.8513.3513.95-8.83-34.38%91115147.27%
BABA220527P001090002022-05-26 3:02PM EDT109.0014.5014.1515.10-12.20-45.69%522149.22%
BABA220527P001100002022-05-26 3:08PM EDT110.0015.6015.3515.80-13.30-46.02%32206141.41%
BABA220527P001110002022-05-25 1:39PM EDT111.0029.2315.9017.450.00-29176.56%
BABA220527P001120002022-05-26 3:46PM EDT112.0017.8516.8518.40-12.75-41.67%921171.88%
BABA220527P001130002022-05-25 3:03PM EDT113.0030.3018.0019.100.00-210148.44%
BABA220527P001140002022-05-25 9:47AM EDT114.0031.6018.8020.100.00-510264.65%
BABA220527P001150002022-05-26 9:51AM EDT115.0025.0619.7021.30-7.47-22.96%147295.51%
BABA220527P001160002022-05-26 9:37AM EDT116.0027.4121.0522.20-6.17-18.37%33200.78%
BABA220527P001170002022-05-26 1:50PM EDT117.0022.4121.9023.20-8.91-28.45%1118173.44%
BABA220527P001180002022-05-23 3:36PM EDT118.0031.1722.8024.150.00-1032305.47%
BABA220527P001190002022-05-25 3:22PM EDT119.0036.2923.8525.450.00-611228.52%
BABA220527P001200002022-05-26 10:57AM EDT120.0026.9424.9526.10-10.73-28.48%201317156.25%
BABA220527P001250002022-05-26 10:08AM EDT125.0034.2329.9531.20-8.97-20.76%512235.94%
BABA220527P001300002022-05-25 10:45AM EDT130.0047.5535.0536.100.00-27264.06%
BABA220527P001350002022-05-12 10:30AM EDT135.0053.2239.9541.250.00-80305.47%
BABA220527P001400002022-05-23 11:31AM EDT140.0049.5044.9546.45-3.99-7.46%10371.88%
BABA220527P001450002022-05-19 12:45PM EDT145.0056.6949.8051.100.00-11488.87%
BABA220527P001500002022-05-17 10:11AM EDT150.0057.9954.9556.100.00-50287.50%
BABA220527P001550002022-04-25 12:24PM EDT155.0069.4872.1573.450.00--01,376.56%
BABA220527P001600002022-04-11 10:46AM EDT160.0058.0076.9577.700.00-241,389.45%
BABA220527P001700002022-05-23 11:59AM EDT170.0087.0575.0076.150.00-10445.31%
BABA220527P001750002022-05-05 9:42AM EDT175.0078.7080.0581.200.00--0500.78%
BABA220527P001800002022-04-26 10:51AM EDT180.0095.9884.7587.650.00-10688.28%
BABA220527P001900002022-05-26 11:43AM EDT190.0096.7593.4597.65-10.75-10.00%100484.38%