UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.34-1.39 (-1.17%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Calls
1 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----45.000.060.00-60323
70.480.00-1150.000.020.00-140
64.41+14.06+27.92%9155.000.010.00-50393
55.860.00-11460.000.010.00-15181
50.970.00-51165.000.020.00-2216
49.000.00-222770.000.010.00-101,194
-----73.000.020.00--31
-----74.000.040.00--15
27.590.00-4775.000.010.00-1965
27.080.00--076.000.010.00-2182
38.050.00-2277.000.010.00-1184
39.590.00-4578.000.020.00-1159
41.070.00-12179.000.010.00-21205
22.770.00-1680.000.020.00-11,596
38.35+22.65+144.27%10011181.000.02+0.01+100.00%200388
35.550.00-215282.000.02-0.01-33.33%2112
34.850.00-111083.000.010.00-30332
28.530.00-51184.000.02+0.01+100.00%20110
33.920.00-13485.000.01-0.01-50.00%482,535
31.830.00-29586.000.010.00-16204
32.20+9.61+42.54%24687.000.010.00-4319
21.120.00-223088.000.010.00-21317
28.12-0.41-1.44%12389.000.020.00-6368
26.67-2.27-7.84%711590.000.030.00-5381,972
25.62+0.62+2.48%27191.000.030.00-27762
25.00-1.94-7.20%18692.000.02-0.01-33.33%3754
26.20+0.23+0.89%216693.000.030.00-93635
23.15-1.88-7.51%110594.000.03-0.01-25.00%83536
22.70-1.12-4.70%134495.000.040.00-2322,170
21.65+1.42+7.02%528796.000.050.00-284719
20.95-1.25-5.63%127397.000.04-0.03-42.86%339968
19.80-1.39-6.56%211398.000.05-0.03-37.50%41435
17.85-0.35-1.92%38499.000.06-0.04-40.00%69287
16.80-1.90-10.16%56480100.000.08-0.04-33.33%9382,253
20.15+0.88+4.57%198101.000.09-0.06-40.00%208299
15.72-2.94-15.76%3126102.000.13-0.05-27.78%142306
16.280.00-7118103.000.15-0.07-31.82%306527
12.90-1.76-12.01%5216104.000.18-0.08-30.77%6991,464
12.10-1.45-10.70%231,632105.000.23-0.10-30.30%8162,462
11.17-1.29-10.35%15642106.000.29-0.10-25.64%2782,221
11.05-0.73-6.20%481,266107.000.34-0.12-26.09%165425
9.50-1.35-12.44%3408108.000.46-0.12-20.69%606658
8.70-1.48-14.54%26209109.000.60-0.14-18.92%452742
7.95-1.65-17.19%5474,070110.000.68-0.18-20.93%5,3713,610
7.30-1.25-14.62%69586111.000.98-0.08-7.55%432704
6.35-1.36-17.64%51708112.001.08-0.16-12.90%833368
5.26-1.66-23.99%1301,534113.001.31-0.17-11.49%639459
4.95-1.25-20.16%86623114.001.58-0.20-11.24%759583
3.97-1.82-31.43%1,1823,924115.001.93-0.16-7.66%4,8681,850
3.75-1.33-26.18%155520116.002.35-0.08-3.29%730639
3.25-1.39-29.96%4321,302117.002.78-0.10-3.47%1,394519
2.81-1.19-29.75%1,0061,629118.003.40+0.10+3.03%1,7071,555
2.35-1.20-33.80%1,4001,807119.004.15+0.33+8.64%1,739583
2.00-1.09-35.28%11,4877,600120.004.45+0.15+3.49%1,947912
1.56-1.10-41.35%1,778978121.005.59+0.54+10.69%142156
1.25-1.04-45.41%1,8581,990122.006.56+0.56+9.33%209135
1.08-0.85-44.04%1,450977123.007.05+0.85+13.71%174125
0.89-0.80-47.34%751806124.007.85+0.85+12.14%2710
0.73-0.72-49.66%6,2757,303125.008.85+1.12+14.49%1976
0.59-0.61-50.83%300887126.006.80-4.85-41.63%29
0.47-0.55-53.92%7261,281127.0010.60+0.05+0.47%53
0.31-0.54-63.53%1621,722128.0025.450.00-55
0.30-0.42-58.33%3341,006129.0010.20-0.35-3.32%295
0.23-0.36-61.02%3,3578,265130.0012.15-0.12-0.98%2442
0.17-0.32-65.31%2611,369131.00-----
0.14-0.27-65.85%150460132.00-----
0.13-0.22-62.86%1,938309133.00-----
0.09-0.22-70.97%28177134.00-----
0.07-0.18-72.00%3381,401135.0018.45+2.25+13.89%840
0.05-0.15-75.00%116279136.00-----
0.05-0.13-72.22%91814137.0028.400.00--1
0.05-0.09-64.29%22234138.0020.470.00-11
0.07-0.04-36.36%16298139.00-----
0.04-0.06-60.00%5192,988140.0021.00-0.68-3.14%127
0.02-0.07-77.78%13194141.00-----
0.02-0.05-71.43%6122142.00-----
0.02-0.05-71.43%4497143.00-----
0.02-0.02-50.00%49615145.0039.790.00-30
0.01-0.01-50.00%792,798150.0032.200.00-211
0.02+0.01+100.00%20455155.0035.100.00-10
0.010.00-57393160.0041.000.00-10
0.010.00-1165165.0059.270.00--1
0.010.00-111356170.00-----
0.010.00-21372175.0058.40-6.10-9.46%21