UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.56 -2.31 (-2.93%) GOLD FUTURES
1,940.30 -5.00 (-0.26%) DOW
33,726.61 -359.43 (-1.05%) BTC-GBP
18,718.64 -179.42 (-0.95%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00025000 | 2022-08-02 2:05PM EST | 25.00 | 69.35 | 69.60 | 71.55 | 0.00 | - | 2 | 30 | 0.00% |
| BABA230317C00030000 | 2022-08-09 11:26AM EST | 30.00 | 62.20 | 65.30 | 66.45 | 0.00 | - | 20 | 37 | 0.00% |
| BABA230317C00035000 | 2022-07-27 1:35PM EST | 35.00 | 67.80 | 60.65 | 61.75 | 0.00 | - | - | 6 | 0.00% |
| BABA230317C00040000 | 2022-08-09 2:08PM EST | 40.00 | 52.95 | 56.15 | 56.65 | 0.00 | - | 1 | 109 | 0.00% |
| BABA230317C00045000 | 2022-08-04 1:50PM EST | 45.00 | 54.90 | 51.10 | 52.35 | 0.00 | - | - | 4 | 0.00% |
| BABA230317C00050000 | 2022-08-09 9:42AM EST | 50.00 | 43.65 | 47.00 | 47.65 | 0.00 | - | 12 | 193 | 0.00% |
| BABA230317C00055000 | 2022-08-01 2:41PM EST | 55.00 | 39.05 | 42.55 | 43.40 | 0.00 | - | - | 47 | 0.00% |
| BABA230317C00060000 | 2022-08-11 8:54AM EST | 60.00 | 39.80 | 38.45 | 39.10 | +4.80 | +13.71% | 1 | 87 | 0.00% |
| BABA230317C00065000 | 2022-08-05 8:43AM EST | 65.00 | 33.30 | 34.40 | 34.90 | 0.00 | - | 7 | 81 | 0.00% |
| BABA230317C00070000 | 2022-08-11 10:09AM EST | 70.00 | 31.00 | 30.50 | 31.15 | +2.90 | +10.32% | 1 | 160 | 0.00% |
| BABA230317C00075000 | 2022-08-09 11:05AM EST | 75.00 | 24.55 | 27.00 | 27.55 | 0.00 | - | 16 | 263 | 0.00% |
| BABA230317C00080000 | 2022-08-10 1:09PM EST | 80.00 | 22.35 | 23.75 | 24.25 | +1.45 | +6.94% | 16 | 267 | 0.00% |
| BABA230317C00085000 | 2022-08-11 9:19AM EST | 85.00 | 22.70 | 20.75 | 21.10 | +4.05 | +21.72% | 3 | 958 | 0.00% |
| BABA230317C00090000 | 2022-08-11 12:34PM EST | 90.00 | 18.55 | 18.05 | 18.40 | +1.68 | +9.96% | 14 | 813 | 0.00% |
| BABA230317C00095000 | 2022-08-11 9:47AM EST | 95.00 | 16.60 | 15.60 | 15.90 | +2.85 | +20.73% | 11 | 780 | 29.15% |
| BABA230317C00100000 | 2022-08-11 12:11PM EST | 100.00 | 13.55 | 13.45 | 13.65 | +1.85 | +15.81% | 112 | 1,756 | 48.56% |
| BABA230317C00105000 | 2022-08-11 11:38AM EST | 105.00 | 11.85 | 11.55 | 11.75 | +1.80 | +17.91% | 63 | 1,537 | 56.87% |
| BABA230317C00110000 | 2022-08-11 11:38AM EST | 110.00 | 10.15 | 9.95 | 10.10 | +1.60 | +18.71% | 47 | 2,727 | 63.12% |
| BABA230317C00115000 | 2022-08-11 9:26AM EST | 115.00 | 9.20 | 8.50 | 8.70 | +1.70 | +22.67% | 4 | 934 | 67.66% |
| BABA230317C00120000 | 2022-08-11 12:13PM EST | 120.00 | 7.50 | 7.30 | 7.50 | +1.18 | +18.67% | 40 | 4,173 | 71.44% |
| BABA230317C00125000 | 2022-08-11 9:11AM EST | 125.00 | 6.80 | 6.30 | 6.45 | +1.30 | +23.64% | 5 | 655 | 74.61% |
| BABA230317C00130000 | 2022-08-11 9:37AM EST | 130.00 | 5.95 | 5.40 | 5.55 | +1.28 | +27.41% | 7 | 1,363 | 77.15% |
| BABA230317C00135000 | 2022-08-10 2:29PM EST | 135.00 | 4.15 | 4.65 | 4.80 | +0.18 | +4.53% | 2 | 870 | 79.49% |
| BABA230317C00140000 | 2022-08-11 9:45AM EST | 140.00 | 4.30 | 4.00 | 4.15 | +0.90 | +26.47% | 3 | 972 | 81.49% |
| BABA230317C00145000 | 2022-08-11 8:49AM EST | 145.00 | 3.56 | 3.45 | 3.60 | +0.65 | +22.34% | 1 | 582 | 83.35% |
| BABA230317C00150000 | 2022-08-11 1:13PM EST | 150.00 | 3.05 | 3.00 | 3.10 | +0.53 | +21.03% | 46 | 2,388 | 84.99% |
| BABA230317C00155000 | 2022-08-11 10:25AM EST | 155.00 | 2.59 | 2.55 | 2.73 | +0.41 | +18.81% | 6 | 715 | 86.45% |
| BABA230317C00160000 | 2022-08-11 12:23PM EST | 160.00 | 2.35 | 2.26 | 2.42 | +0.44 | +23.04% | 126 | 1,078 | 88.35% |
| BABA230317C00165000 | 2022-08-11 9:19AM EST | 165.00 | 2.20 | 1.97 | 2.14 | +0.55 | +33.33% | 10 | 1,585 | 89.84% |
| BABA230317C00170000 | 2022-08-11 1:06PM EST | 170.00 | 1.77 | 1.73 | 1.89 | +0.30 | +20.41% | 5 | 1,060 | 91.24% |
| BABA230317C00175000 | 2022-08-11 8:41AM EST | 175.00 | 1.50 | 1.55 | 1.64 | +0.21 | +16.28% | 1 | 1,352 | 92.53% |
| BABA230317C00180000 | 2022-08-11 8:47AM EST | 180.00 | 1.38 | 1.35 | 1.48 | +0.23 | +20.00% | 11 | 1,472 | 93.82% |
| BABA230317C00185000 | 2022-08-11 10:49AM EST | 185.00 | 1.17 | 1.20 | 1.32 | +0.08 | +7.34% | 3 | 579 | 95.09% |
| BABA230317C00190000 | 2022-08-11 9:14AM EST | 190.00 | 1.11 | 1.07 | 1.17 | +0.11 | +11.00% | 80 | 668 | 96.19% |
| BABA230317C00195000 | 2022-08-05 10:30AM EST | 195.00 | 0.89 | 0.96 | 1.04 | 0.00 | - | 23 | 714 | 97.31% |
| BABA230317C00200000 | 2022-08-11 12:58PM EST | 200.00 | 0.93 | 0.87 | 0.96 | +0.13 | +16.25% | 108 | 1,523 | 98.83% |
| BABA230317C00205000 | 2022-08-08 9:36AM EST | 205.00 | 0.68 | 0.79 | 0.83 | 0.00 | - | 25 | 303 | 99.56% |
| BABA230317C00210000 | 2022-08-11 8:43AM EST | 210.00 | 0.70 | 0.71 | 0.75 | +0.11 | +18.64% | 3 | 966 | 100.59% |
| BABA230317C00215000 | 2022-08-08 8:31AM EST | 215.00 | 0.60 | 0.58 | 0.72 | 0.00 | - | 1 | 377 | 101.37% |
| BABA230317C00220000 | 2022-08-11 12:17PM EST | 220.00 | 0.58 | 0.58 | 0.66 | +0.08 | +16.00% | 1 | 1,167 | 103.22% |
| BABA230317C00225000 | 2022-08-08 1:07PM EST | 225.00 | 0.55 | 0.46 | 0.61 | 0.00 | - | 27 | 851 | 103.27% |
| BABA230317C00230000 | 2022-08-11 10:33AM EST | 230.00 | 0.46 | 0.45 | 0.57 | +0.01 | +2.22% | 203 | 907 | 104.98% |
| BABA230317C00240000 | 2022-08-10 8:30AM EST | 240.00 | 0.40 | 0.33 | 0.49 | +0.06 | +17.65% | 4 | 388 | 106.15% |
| BABA230317C00250000 | 2022-08-08 9:37AM EST | 250.00 | 0.31 | 0.27 | 0.44 | 0.00 | - | 17 | 1,907 | 108.30% |
| BABA230317C00260000 | 2022-08-11 8:58AM EST | 260.00 | 0.29 | 0.22 | 0.39 | +0.03 | +11.54% | 3 | 1,737 | 110.06% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00025000 | 2022-08-10 8:30AM EST | 25.00 | 0.25 | 0.11 | 0.31 | -0.08 | -24.24% | 1 | 7 | 199.02% |
| BABA230317P00030000 | 2022-08-02 9:07AM EST | 30.00 | 0.44 | 0.23 | 0.40 | 0.00 | - | 6 | 19 | 186.72% |
| BABA230317P00035000 | 2022-08-10 1:15PM EST | 35.00 | 0.47 | 0.37 | 0.54 | -0.05 | -9.62% | 1 | 12 | 176.17% |
| BABA230317P00040000 | 2022-08-11 8:31AM EST | 40.00 | 0.72 | 0.57 | 0.74 | -0.03 | -4.00% | 1 | 2,525 | 167.97% |
| BABA230317P00045000 | 2022-08-01 10:41AM EST | 45.00 | 1.41 | 0.84 | 1.01 | 0.00 | - | - | 334 | 161.13% |
| BABA230317P00050000 | 2022-08-11 8:34AM EST | 50.00 | 1.30 | 1.32 | 1.39 | -0.20 | -13.33% | 10 | 839 | 157.42% |
| BABA230317P00055000 | 2022-08-10 10:52AM EST | 55.00 | 1.98 | 1.84 | 1.94 | -0.10 | -4.81% | 140 | 1,078 | 153.66% |
| BABA230317P00060000 | 2022-08-09 11:28AM EST | 60.00 | 2.91 | 2.53 | 2.64 | 0.00 | - | 2 | 1,085 | 150.68% |
| BABA230317P00065000 | 2022-08-11 8:49AM EST | 65.00 | 3.28 | 3.40 | 3.50 | -0.52 | -13.68% | 1 | 867 | 148.14% |
| BABA230317P00070000 | 2022-08-11 9:29AM EST | 70.00 | 4.20 | 4.50 | 4.60 | -0.95 | -18.45% | 1 | 4,601 | 146.56% |
| BABA230317P00075000 | 2022-08-08 9:27AM EST | 75.00 | 6.60 | 5.80 | 5.95 | 0.00 | - | 40 | 2,698 | 145.39% |
| BABA230317P00080000 | 2022-08-11 11:33AM EST | 80.00 | 7.40 | 7.40 | 7.60 | -1.20 | -13.95% | 15 | 2,451 | 145.17% |
| BABA230317P00085000 | 2022-08-11 1:06PM EST | 85.00 | 9.35 | 9.35 | 9.50 | -1.25 | -11.79% | 97 | 1,955 | 145.63% |
| BABA230317P00090000 | 2022-08-11 10:39AM EST | 90.00 | 11.35 | 11.55 | 11.70 | -1.70 | -13.03% | 786 | 2,456 | 146.44% |
| BABA230317P00095000 | 2022-08-11 11:24AM EST | 95.00 | 13.95 | 14.00 | 14.20 | -1.66 | -10.63% | 10 | 1,438 | 147.60% |
| BABA230317P00100000 | 2022-08-11 12:43PM EST | 100.00 | 16.65 | 16.80 | 17.00 | -1.95 | -10.48% | 23 | 3,009 | 149.51% |
| BABA230317P00105000 | 2022-08-11 12:46PM EST | 105.00 | 19.75 | 19.85 | 20.15 | +0.75 | +3.95% | 15 | 2,188 | 152.04% |
| BABA230317P00110000 | 2022-08-11 12:27PM EST | 110.00 | 22.85 | 23.10 | 23.50 | -2.15 | -8.60% | 3 | 1,457 | 154.57% |
| BABA230317P00115000 | 2022-08-11 8:48AM EST | 115.00 | 25.95 | 26.75 | 27.00 | -2.90 | -10.05% | 1 | 1,652 | 157.73% |
| BABA230317P00120000 | 2022-08-05 10:11AM EST | 120.00 | 32.20 | 30.55 | 30.80 | 0.00 | - | 15 | 1,054 | 161.30% |
| BABA230317P00125000 | 2022-08-02 2:17PM EST | 125.00 | 36.40 | 34.50 | 34.80 | 0.00 | - | 14 | 1,010 | 165.08% |
| BABA230317P00130000 | 2022-08-10 12:03PM EST | 130.00 | 40.53 | 38.60 | 38.95 | -1.22 | -2.92% | 30 | 666 | 168.98% |
| BABA230317P00135000 | 2022-08-05 9:08AM EST | 135.00 | 44.37 | 42.75 | 43.25 | 0.00 | - | 2 | 652 | 172.83% |
| BABA230317P00140000 | 2022-08-05 8:41AM EST | 140.00 | 49.45 | 47.05 | 47.60 | 0.00 | - | 49 | 463 | 176.67% |
| BABA230317P00145000 | 2022-08-04 10:03AM EST | 145.00 | 50.20 | 51.50 | 52.10 | 0.00 | - | 10 | 534 | 180.93% |
| BABA230317P00150000 | 2022-08-11 10:46AM EST | 150.00 | 56.30 | 56.30 | 56.70 | -2.15 | -3.68% | 100 | 1,191 | 186.17% |
| BABA230317P00155000 | 2022-08-09 9:35AM EST | 155.00 | 64.30 | 60.75 | 61.40 | 0.00 | - | 2 | 455 | 190.16% |
| BABA230317P00160000 | 2022-08-10 2:06PM EST | 160.00 | 68.24 | 65.60 | 66.35 | +0.04 | +0.06% | 10 | 641 | 195.90% |
| BABA230317P00165000 | 2022-08-08 2:27PM EST | 165.00 | 74.92 | 70.55 | 71.00 | 0.00 | - | 1 | 245 | 200.65% |
| BABA230317P00170000 | 2022-08-08 8:39AM EST | 170.00 | 78.30 | 75.10 | 76.00 | 0.00 | - | 1 | 763 | 204.91% |
| BABA230317P00175000 | 2022-08-04 10:03AM EST | 175.00 | 78.19 | 80.30 | 80.70 | 0.00 | - | 6 | 115 | 210.06% |
| BABA230317P00180000 | 2022-08-11 10:00AM EST | 180.00 | 83.60 | 84.95 | 85.80 | -4.70 | -5.32% | 1 | 262 | 214.47% |
| BABA230317P00185000 | 2022-08-11 10:27AM EST | 185.00 | 90.10 | 89.90 | 90.75 | +5.77 | +6.84% | 4 | 24 | 219.15% |
| BABA230317P00190000 | 2022-08-11 8:52AM EST | 190.00 | 93.80 | 94.80 | 95.75 | +1.02 | +1.10% | 1 | 0 | 223.62% |
| BABA230317P00195000 | 2022-08-01 12:57PM EST | 195.00 | 105.80 | 99.95 | 100.90 | 0.00 | - | 8 | 0 | 229.26% |
| BABA230317P00200000 | 2022-08-11 8:51AM EST | 200.00 | 103.10 | 104.75 | 106.15 | -5.90 | -5.41% | 1 | 0 | 233.87% |
| BABA230317P00205000 | 2022-08-03 1:56PM EST | 205.00 | 110.65 | 109.10 | 112.15 | 0.00 | - | 27 | 0 | 239.34% |
| BABA230317P00210000 | 2022-08-09 8:41AM EST | 210.00 | 117.25 | 114.90 | 116.00 | 0.00 | - | 1 | 0 | 242.29% |
| BABA230317P00215000 | 2022-08-09 2:49PM EST | 215.00 | 123.71 | 119.75 | 121.00 | 0.00 | - | 8 | 0 | 245.76% |
| BABA230317P00220000 | 2022-08-09 10:54AM EST | 220.00 | 128.50 | 124.75 | 126.45 | 0.00 | - | 10 | 0 | 251.16% |
| BABA230317P00225000 | 2022-08-05 2:05PM EST | 225.00 | 133.16 | 129.35 | 130.65 | 0.00 | - | - | 0 | 250.77% |
| BABA230317P00230000 | 2022-08-03 2:41PM EST | 230.00 | 134.01 | 133.50 | 136.55 | 0.00 | - | 9 | 0 | 254.55% |
| BABA230317P00240000 | 2022-08-10 10:41AM EST | 240.00 | 148.29 | 143.50 | 146.55 | +6.20 | +4.36% | 2 | 2 | 261.45% |
| BABA230317P00250000 | 2022-07-28 10:30AM EST | 250.00 | 151.85 | 153.50 | 156.55 | 0.00 | - | 4 | 0 | 267.96% |
| BABA230317P00260000 | 2022-08-03 1:56PM EST | 260.00 | 165.75 | 163.50 | 166.55 | 0.00 | - | 92 | 34 | 274.11% |
© 2023 Yahoo. All rights reserved.
