UK Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.07 +0.08 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221021C000250002022-07-18 3:05PM EDT25.0078.6569.7070.100.00--37999.22%
BABA221021C000300002022-08-11 11:26AM EDT30.0065.3564.8565.15-8.95-12.05%828838.62%
BABA221021C000350002022-07-20 3:15PM EDT35.0069.1559.9060.300.00--12722.95%
BABA221021C000400002022-07-28 3:42PM EDT40.0060.5054.9555.300.00--42630.27%
BABA221021C000450002022-08-03 11:26AM EDT45.0049.9050.0550.400.00-120555.81%
BABA221021C000500002022-08-03 11:26AM EDT50.0045.0545.1545.500.00-240492.19%
BABA221021C000550002022-07-25 11:32AM EDT55.0046.2040.3040.700.00--34437.72%
BABA221021C000600002022-08-05 12:34PM EDT60.0032.8035.4535.850.00--71388.18%
BABA221021C000650002022-08-05 10:00AM EDT65.0029.4530.8031.150.00-1119345.65%
BABA221021C000700002022-08-10 9:31AM EDT70.0021.9526.3026.55-1.45-6.20%2135307.57%
BABA221021C000750002022-08-11 9:49AM EDT75.0023.3522.0022.20+3.55+17.93%1179274.22%
BABA221021C000800002022-08-11 1:30PM EDT80.0018.6517.9518.20+3.15+20.32%8239245.36%
BABA221021C000850002022-08-11 12:39PM EDT85.0014.7614.3514.55+2.73+22.69%436,253221.05%
BABA221021C000900002022-08-11 1:46PM EDT90.0011.5011.2011.35+2.10+22.34%641,051200.83%
BABA221021C000950002022-08-11 2:33PM EDT95.008.508.558.70+1.50+21.43%4672,118184.81%
BABA221021C001000002022-08-11 2:03PM EDT100.006.436.356.55+1.23+23.65%2,4632,185171.78%
BABA221021C001050002022-08-11 2:31PM EDT105.004.804.754.85+0.93+24.03%2296,510162.43%
BABA221021C001100002022-08-11 2:04PM EDT110.003.463.453.55+0.66+23.57%3998,456154.61%
BABA221021C001150002022-08-11 2:10PM EDT115.002.562.542.60+0.55+27.36%2822,955149.37%
BABA221021C001200002022-08-11 2:10PM EDT120.001.861.861.93+0.40+27.40%47811,635145.65%
BABA221021C001250002022-08-11 1:51PM EDT125.001.411.371.43+0.31+28.18%2394,211142.87%
BABA221021C001300002022-08-11 2:10PM EDT130.001.051.011.06+0.22+26.51%2274,469140.77%
BABA221021C001350002022-08-11 1:33PM EDT135.000.800.760.81+0.15+23.08%1371,886139.84%
BABA221021C001400002022-08-11 1:35PM EDT140.000.600.580.62+0.10+20.00%1502,313139.26%
BABA221021C001450002022-08-11 11:49AM EDT145.000.450.460.49+0.05+12.50%503,266139.75%
BABA221021C001500002022-08-11 2:32PM EDT150.000.360.360.40+0.05+16.13%126,461140.33%
BABA221021C001550002022-08-11 2:08PM EDT155.000.300.300.310.00-27858141.02%
BABA221021C001600002022-08-11 10:32AM EDT160.000.260.240.25+0.03+13.04%41,960141.60%
BABA221021C001650002022-08-09 3:05PM EDT165.000.200.200.21+0.01+5.26%11,080142.77%
BABA221021C001700002022-08-10 3:28PM EDT170.000.150.170.18-0.01-6.25%12420144.53%
BABA221021C001750002022-08-11 11:58AM EDT175.000.130.140.15-0.02-13.33%23470145.31%
BABA221021C001800002022-08-11 9:35AM EDT180.000.130.120.13+0.01+8.33%15662146.88%
BABA221021C001850002022-08-11 11:38AM EDT185.000.110.100.11+0.01+10.00%20512147.66%
BABA221021C001900002022-08-10 1:11PM EDT190.000.090.080.10-0.02-18.18%6285148.83%
BABA221021C001950002022-08-11 10:19AM EDT195.000.090.070.080.00-2475149.61%
BABA221021C002000002022-08-11 1:26PM EDT200.000.070.060.07-0.01-12.50%1262,089150.78%
BABA221021C002050002022-08-04 12:08PM EDT205.000.120.050.060.00-34273151.56%
BABA221021C002100002022-08-05 3:26PM EDT210.000.060.050.060.00-991,119154.69%
BABA221021C002150002022-08-09 3:20PM EDT215.000.060.040.050.00-1803154.69%
BABA221021C002200002022-08-04 12:41PM EDT220.000.090.040.050.00-72361157.81%
BABA221021C002250002022-08-11 10:18AM EDT225.000.050.030.06+0.01+25.00%11,409160.94%
BABA221021C002300002022-08-04 12:14PM EDT230.000.060.030.040.00--181159.38%
BABA221021C002350002022-08-04 12:17PM EDT235.000.070.020.030.00-3329157.81%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221021P000250002022-08-08 11:42AM EDT25.000.140.030.040.00-22,098195.31%
BABA221021P000300002022-08-11 11:09AM EDT30.000.050.050.06-0.05-50.00%30246175.00%
BABA221021P000350002022-08-09 11:33AM EDT35.000.110.080.090.00-19132157.81%
BABA221021P000400002022-08-11 10:49AM EDT40.000.120.050.21-0.02-14.29%1165142.77%
BABA221021P000450002022-08-11 10:40AM EDT45.000.180.110.24-0.03-14.29%11,210126.56%
BABA221021P000500002022-08-08 3:11PM EDT50.000.340.160.310.00-2581111.52%
BABA221021P000550002022-08-10 10:48AM EDT55.000.430.250.43-0.03-6.52%445498.83%
BABA221021P000600002022-08-11 10:51AM EDT60.000.500.500.55-0.20-28.57%31,57287.99%
BABA221021P000650002022-08-11 12:56PM EDT65.000.780.790.83-0.27-25.71%63,10777.20%
BABA221021P000700002022-08-11 12:56PM EDT70.001.171.221.25-0.44-27.33%394,48165.92%
BABA221021P000750002022-08-11 12:27PM EDT75.001.871.871.91-0.69-26.95%486,57253.76%
BABA221021P000800002022-08-11 2:31PM EDT80.002.862.832.88-1.00-25.91%1795,81038.50%
BABA221021P000850002022-08-11 1:48PM EDT85.004.054.154.25-1.35-25.00%1097,8490.00%
BABA221021P000900002022-08-11 2:39PM EDT90.006.056.006.10-1.50-19.87%1237,9240.00%
BABA221021P000950002022-08-11 2:03PM EDT95.008.258.258.40-1.92-18.88%1256,3130.00%
BABA221021P001000002022-08-11 1:57PM EDT100.0011.0111.1011.30-2.13-16.21%2313,9580.00%
BABA221021P001050002022-08-11 12:46PM EDT105.0014.2314.4014.65-2.71-16.00%282,6310.00%
BABA221021P001100002022-08-11 1:47PM EDT110.0017.9018.1518.35-3.04-14.52%462,0660.00%
BABA221021P001150002022-08-09 10:48AM EDT115.0025.4022.2522.500.00-1611,7690.00%
BABA221021P001200002022-08-11 11:06AM EDT120.0026.0026.5026.75-4.05-13.48%32,1210.00%
BABA221021P001250002022-08-10 9:32AM EDT125.0035.2431.0531.30+0.97+2.83%54500.00%
BABA221021P001300002022-08-11 12:41PM EDT130.0035.4035.7536.00-3.60-9.23%131,1920.00%
BABA221021P001350002022-08-11 1:33PM EDT135.0039.8840.5040.80-4.75-10.64%353540.00%
BABA221021P001400002022-08-11 12:12PM EDT140.0045.4045.3545.60-3.65-7.44%83700.00%
BABA221021P001450002022-08-11 10:59AM EDT145.0048.6150.2050.55-5.49-10.15%31560.00%
BABA221021P001500002022-08-11 11:43AM EDT150.0055.3055.1555.50-3.90-6.59%192750.00%
BABA221021P001550002022-08-11 2:11PM EDT155.0060.2560.1560.45-3.50-5.49%41050.00%
BABA221021P001600002022-08-11 10:19AM EDT160.0062.4065.1065.45-6.50-9.43%4600.00%
BABA221021P001650002022-08-11 2:07PM EDT165.0070.0069.9570.50-3.57-4.85%100.00%
BABA221021P001700002022-07-27 2:56PM EDT170.0067.8574.9575.550.00--00.00%
BABA221021P001750002022-08-10 10:40AM EDT175.0084.0079.9080.550.00-330.00%
BABA221021P001800002022-08-04 9:34AM EDT180.0079.5085.0085.450.00-9200.00%
BABA221021P001850002022-07-26 9:41AM EDT185.0080.5089.9590.500.00--00.00%
BABA221021P001900002022-08-09 10:14AM EDT190.0098.5094.9595.500.00-200.00%
BABA221021P001950002022-07-27 3:46PM EDT195.0092.2699.85100.650.00--00.00%
BABA221021P002000002022-07-12 12:11PM EDT200.0090.35107.80108.050.00--00.00%
BABA221021P002050002022-07-08 12:09PM EDT205.0083.05108.90109.350.00--00.00%
BABA221021P002100002022-08-09 12:11PM EDT210.00118.81115.05115.650.00-100.00%
BABA221021P002150002022-08-09 10:22AM EDT215.00122.90119.95120.500.00-200.00%
BABA221021P002200002022-07-01 12:49PM EDT220.00105.00123.75124.400.00--00.00%
BABA221021P002250002022-07-28 1:14PM EDT225.00126.95130.15130.600.00--00.00%
BABA221021P002300002022-07-28 11:28AM EDT230.00131.66135.05135.650.00--00.00%