Australia markets open in 5 hours 50 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.18-1.47 (-1.85%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5570.500.00-100.00%
BABA240719C000100002024-06-12 3:32PM EDT10.0068.100.000.000.00-510.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-221,089.45%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-201,099.41%
BABA240719C000250002024-06-12 3:21PM EDT25.0053.430.000.000.00-20200.00%
BABA240719C000300002024-06-12 3:20PM EDT30.0048.400.000.000.00-1510.00%
BABA240719C000350002024-06-12 3:21PM EDT35.0043.410.000.000.00-1550.00%
BABA240719C000400002024-06-12 2:22PM EDT40.0038.400.000.000.00-8510.00%
BABA240719C000450002024-06-12 3:57PM EDT45.0033.150.000.000.00-1,190300.00%
BABA240719C000500002024-07-12 2:21PM EDT50.0029.7828.0028.400.00-241154.69%
BABA240719C000550002024-07-11 10:54AM EDT55.0023.7523.0023.350.00-32650.00%
BABA240719C000600002024-07-12 9:43AM EDT60.0020.4118.0518.400.00-3185105.86%
BABA240719C000630002024-07-09 1:03PM EDT63.0013.0615.1015.350.00-505088.67%
BABA240719C000650002024-07-10 11:02AM EDT65.0011.2313.2013.350.00-5023786.91%
BABA240719C000660002024-07-09 9:57AM EDT66.008.4012.0512.600.00-5587.50%
BABA240719C000670002024-07-08 9:50AM EDT67.006.4511.1511.400.00-82075.00%
BABA240719C000675002024-07-11 12:06PM EDT67.5010.7510.7010.900.00-113675.00%
BABA240719C000680002024-07-11 11:43AM EDT68.0010.4510.1510.400.00-13168.75%
BABA240719C000690002024-07-12 12:18PM EDT69.0010.889.009.400.00-35550.00%
BABA240719C000700002024-07-15 9:38AM EDT70.007.908.158.40-1.95-19.80%12,49157.03%
BABA240719C000710002024-07-15 9:41AM EDT71.007.267.157.40-1.69-18.88%309650.98%
BABA240719C000720002024-07-15 1:26PM EDT72.006.366.256.40-1.54-19.49%161,26854.69%
BABA240719C000725002024-07-15 10:07AM EDT72.506.055.655.90-1.35-18.24%52,62551.17%
BABA240719C000730002024-07-15 1:36PM EDT73.005.305.305.45-1.45-21.48%302,07150.68%
BABA240719C000740002024-07-15 11:46AM EDT74.004.654.354.45-1.23-20.92%631,23743.36%
BABA240719C000750002024-07-15 1:48PM EDT75.003.453.403.55-1.40-28.87%2479,70940.23%
BABA240719C000760002024-07-15 1:37PM EDT76.002.632.622.80-1.27-32.56%6563,72040.63%
BABA240719C000770002024-07-15 1:46PM EDT77.001.861.922.00-1.24-40.00%2444,83936.72%
BABA240719C000775002024-07-15 1:45PM EDT77.501.591.621.70-1.15-41.97%2723,69036.72%
BABA240719C000780002024-07-15 1:55PM EDT78.001.401.361.43-0.96-40.68%9755,18936.77%
BABA240719C000790002024-07-15 1:47PM EDT79.000.930.980.99-0.87-48.33%2,5365,11437.16%
BABA240719C000800002024-07-15 1:50PM EDT80.000.670.660.70-0.65-49.24%5,88623,27838.77%
BABA240719C000810002024-07-15 1:54PM EDT81.000.450.440.47-0.52-53.61%1,8867,14939.55%
BABA240719C000820002024-07-15 1:47PM EDT82.000.280.280.33-0.45-61.64%1,0665,11341.31%
BABA240719C000825002024-07-15 1:28PM EDT82.500.230.220.26-0.38-62.30%1,3093,57241.31%
BABA240719C000830002024-07-15 1:20PM EDT83.000.190.180.21-0.30-61.22%8173,21541.80%
BABA240719C000840002024-07-15 1:51PM EDT84.000.130.120.13-0.22-62.86%3113,75342.19%
BABA240719C000850002024-07-15 1:46PM EDT85.000.080.070.08-0.16-66.67%1,1656,90542.77%
BABA240719C000860002024-07-15 1:18PM EDT86.000.050.040.06-0.12-70.59%2196,17444.92%
BABA240719C000870002024-07-15 12:00PM EDT87.000.040.030.04-0.08-66.67%55672446.09%
BABA240719C000875002024-06-12 3:20PM EDT87.500.650.000.000.00-816,98025.00%
BABA240719C000880002024-07-15 12:50PM EDT88.000.030.020.03-0.06-66.67%5251,78048.05%
BABA240719C000890002024-07-15 1:22PM EDT89.000.020.010.03-0.05-71.43%872651.95%
BABA240719C000900002024-07-15 1:10PM EDT90.000.010.000.01-0.04-80.00%7213,46348.44%
BABA240719C000950002024-07-15 11:17AM EDT95.000.010.000.010.00-194659.38%
BABA240719C001000002024-07-15 12:15PM EDT100.000.010.000.01-0.01-50.00%41,25175.00%
BABA240719C001050002024-06-12 3:27PM EDT105.000.090.000.000.00-345,64050.00%
BABA240719C001100002024-06-12 3:35PM EDT110.000.060.000.000.00-113,91350.00%
BABA240719C001150002024-06-12 12:45PM EDT115.000.040.000.000.00-134,14650.00%
BABA240719C001200002024-06-12 3:25PM EDT120.000.030.000.000.00-32,74650.00%
BABA240719C001250002024-06-11 2:20PM EDT125.000.030.000.000.00-111,56850.00%
BABA240719C001300002024-06-11 11:19AM EDT130.000.050.000.000.00-1078250.00%
BABA240719C001350002024-06-04 11:51AM EDT135.000.040.000.000.00-965950.00%
BABA240719C001400002024-06-11 3:17PM EDT140.000.010.000.000.00-171650.00%
BABA240719C001450002024-06-12 9:44AM EDT145.000.010.000.000.00-188850.00%
BABA240719C001500002024-06-12 12:05PM EDT150.000.020.000.000.00-448850.00%
BABA240719C001550002024-06-05 12:14PM EDT155.000.020.000.000.00-1967550.00%
BABA240719C001600002024-06-05 11:11AM EDT160.000.030.000.000.00-1031450.00%
BABA240719C001650002024-06-07 11:21AM EDT165.000.010.000.000.00-501,01950.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.120.00--2993.75%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-38468.75%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.000.00-1,2001,25550.00%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.120.00-322346.88%
BABA240719P000350002024-05-23 12:34PM EDT35.000.010.000.000.00-1,6801,69750.00%
BABA240719P000400002024-05-24 2:12PM EDT40.000.050.000.000.00-1845850.00%
BABA240719P000450002024-06-12 12:05PM EDT45.000.020.000.000.00-368350.00%
BABA240719P000500002024-07-12 9:35AM EDT50.000.110.000.750.00-114235.16%
BABA240719P000550002024-07-15 11:15AM EDT55.000.010.000.010.00-11106.25%
BABA240719P000600002024-07-15 9:32AM EDT60.000.180.000.03+0.17+1,700.00%189690.63%
BABA240719P000620002024-07-15 10:08AM EDT62.000.01-0.020.00-13083.59%
BABA240719P000630002024-07-15 10:46AM EDT63.000.010.000.010.00-2336867.19%
BABA240719P000640002024-07-15 1:09PM EDT64.000.010.010.020.00-367170.31%
BABA240719P000650002024-07-15 10:36AM EDT65.000.020.010.020.00-1106,44565.63%
BABA240719P000660002024-07-12 3:28PM EDT66.000.020.010.020.00-15932160.94%
BABA240719P000670002024-07-15 12:52PM EDT67.000.020.010.03-0.01-33.33%1336557.81%
BABA240719P000675002024-07-12 3:30PM EDT67.500.030.010.040.00-4157757.42%
BABA240719P000680002024-07-15 1:10PM EDT68.000.020.020.03-0.01-33.33%9239254.69%
BABA240719P000690002024-07-15 12:48PM EDT69.000.030.020.030.00-71,54750.00%
BABA240719P000700002024-07-15 12:57PM EDT70.000.030.030.040.00-459,13548.44%
BABA240719P000710002024-07-15 12:56PM EDT71.000.030.030.05-0.02-40.00%591,09144.53%
BABA240719P000720002024-07-15 12:50PM EDT72.000.050.050.06-0.01-16.67%1002,65240.63%
BABA240719P000725002024-07-15 12:04PM EDT72.500.070.050.06+0.01+16.67%1146,13137.70%
BABA240719P000730002024-07-15 1:45PM EDT73.000.070.060.08+0.01+16.67%3703,40637.11%
BABA240719P000740002024-07-15 1:03PM EDT74.000.100.110.12+0.02+25.00%2,4164,05234.28%
BABA240719P000750002024-07-15 1:53PM EDT75.000.210.200.22+0.10+90.91%4,0798,63733.30%
BABA240719P000760002024-07-15 1:54PM EDT76.000.380.360.40+0.18+90.00%4981,45732.86%
BABA240719P000770002024-07-15 1:43PM EDT77.000.670.660.70+0.30+81.08%1,3792,45633.06%
BABA240719P000775002024-07-15 1:27PM EDT77.500.870.850.90+0.38+76.00%1,5801,62233.20%
BABA240719P000780002024-07-15 1:54PM EDT78.001.101.081.15+0.44+64.71%1,7042,12233.89%
BABA240719P000790002024-07-15 1:25PM EDT79.001.681.671.74+0.61+57.01%1,3561,28635.06%
BABA240719P000800002024-07-15 12:39PM EDT80.002.452.342.47+0.84+52.17%1311,18437.06%
BABA240719P000810002024-07-15 11:52AM EDT81.002.933.103.30+0.80+37.56%10417039.75%
BABA240719P000820002024-07-15 9:35AM EDT82.004.503.954.10+1.65+57.89%65738.87%
BABA240719P000825002024-07-12 12:12PM EDT82.503.304.404.650.00-1115744.43%
BABA240719P000830002024-07-05 2:42PM EDT83.008.794.855.050.00-232042.58%
BABA240719P000840002024-07-12 1:20PM EDT84.006.405.806.05+1.93+43.18%201548.54%
BABA240719P000850002024-07-12 1:00PM EDT85.005.346.756.950.00-497647.07%
BABA240719P000860002024-07-10 3:19PM EDT86.0010.047.758.000.00-16856.06%
BABA240719P000875002024-06-12 2:14PM EDT87.5010.250.000.000.00-562,0910.00%
BABA240719P000880002024-07-15 10:27AM EDT88.009.629.709.90+0.17+1.80%1155.86%
BABA240719P000890002024-07-15 10:13AM EDT89.0010.7010.7010.90+0.25+2.39%2160.16%
BABA240719P000900002024-07-12 3:10PM EDT90.0010.2011.7011.900.00-161764.45%
BABA240719P000950002024-07-12 3:13PM EDT95.0015.2516.7017.000.00-25071.88%
BABA240719P001000002024-07-12 3:13PM EDT100.0020.2521.7021.900.00-100101.95%
BABA240719P001050002024-06-07 3:54PM EDT105.0027.450.000.000.00-202780.00%
BABA240719P001100002024-06-10 10:17AM EDT110.0031.400.000.000.00-180.00%
BABA240719P001150002024-05-22 3:19PM EDT115.0032.820.000.000.00-5010.00%
BABA240719P001200002024-05-20 12:01PM EDT120.0032.800.000.000.00-8180.00%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.850.000.000.00-221630.00%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20326.76%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--0524.71%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.700.00-10504.15%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--0535.45%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-20559.96%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-10606.25%