Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.00-0.80 (-0.99%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000050002024-05-02 9:35AM EDT5.0072.950.000.000.00-110.00%
BABA240621C000100002023-12-19 4:44PM EDT10.0065.1056.4560.350.00-3500.00%
BABA240621C000150002024-02-06 12:16PM EDT15.0063.0057.5058.000.00-110.00%
BABA240621C000200002024-01-18 3:35PM EDT20.0048.9553.1055.600.00-120.00%
BABA240621C000250002024-04-05 12:05PM EDT25.0047.0156.1556.700.00-183303.32%
BABA240621C000300002024-05-03 11:16AM EDT30.0050.700.000.000.00-11870.00%
BABA240621C000350002024-05-22 3:43PM EDT35.0048.100.000.000.00-122790.00%
BABA240621C000400002024-05-20 2:00PM EDT40.0048.630.000.000.00-21150.00%
BABA240621C000450002024-05-23 1:45PM EDT45.0035.500.000.000.00-11670.00%
BABA240621C000500002024-05-23 10:41AM EDT50.0031.400.000.000.00-14380.00%
BABA240621C000550002024-05-17 12:26PM EDT55.0033.680.000.000.00-16310.00%
BABA240621C000600002024-05-23 1:58PM EDT60.0020.500.000.000.00-1941,5440.00%
BABA240621C000650002024-05-23 9:32AM EDT65.0016.810.000.000.00-32,2090.00%
BABA240621C000700002024-05-23 3:07PM EDT70.0010.850.000.000.00-3717,0700.00%
BABA240621C000725002024-05-23 3:56PM EDT72.508.550.000.000.00-302,2540.00%
BABA240621C000750002024-05-23 3:57PM EDT75.006.500.000.000.00-16319,9750.00%
BABA240621C000775002024-05-23 3:41PM EDT77.504.350.000.000.00-111,0970.00%
BABA240621C000800002024-05-23 3:57PM EDT80.003.100.000.000.00-1,02440,7680.03%
BABA240621C000825002024-05-23 3:55PM EDT82.502.030.000.000.00-5176,0053.13%
BABA240621C000850002024-05-23 3:59PM EDT85.001.360.000.000.00-10,91135,3856.25%
BABA240621C000875002024-05-23 3:57PM EDT87.500.880.000.000.00-3,8259,1446.25%
BABA240621C000900002024-05-23 3:59PM EDT90.000.580.000.000.00-34,23066,64912.50%
BABA240621C000950002024-05-23 3:50PM EDT95.000.250.000.000.00-6,71437,16112.50%
BABA240621C001000002024-05-23 3:59PM EDT100.000.140.000.000.00-15,30658,91612.50%
BABA240621C001050002024-05-23 2:34PM EDT105.000.080.000.000.00-28512,82025.00%
BABA240621C001100002024-05-23 2:55PM EDT110.000.070.000.000.00-2929,71025.00%
BABA240621C001150002024-05-22 2:03PM EDT115.000.080.000.000.00-105,08125.00%
BABA240621C001200002024-05-23 1:45PM EDT120.000.020.000.000.00-24613,05825.00%
BABA240621C001250002024-05-23 2:43PM EDT125.000.010.000.000.00-73,76525.00%
BABA240621C001300002024-05-23 9:40AM EDT130.000.030.000.000.00-16,41425.00%
BABA240621C001350002024-05-21 12:39PM EDT135.000.030.000.000.00-21,50150.00%
BABA240621C001400002024-05-23 1:55PM EDT140.000.020.000.000.00-154,20050.00%
BABA240621C001450002024-05-22 1:28PM EDT145.000.050.000.000.00-11,92250.00%
BABA240621C001500002024-05-23 2:05PM EDT150.000.030.000.000.00-259,01150.00%
BABA240621C001550002024-05-14 10:43AM EDT155.000.020.000.000.00-71,02350.00%
BABA240621C001600002024-05-21 10:02AM EDT160.000.010.000.000.00-21,51050.00%
BABA240621C001650002024-05-17 9:49AM EDT165.000.010.000.000.00-5591050.00%
BABA240621C001700002024-05-20 3:21PM EDT170.000.010.000.000.00-153650.00%
BABA240621C001750002024-04-10 2:03PM EDT175.000.180.000.060.00-1416100.78%
BABA240621C001800002024-05-17 10:57AM EDT180.000.060.000.000.00-52,10550.00%
BABA240621C001850002024-05-14 9:32AM EDT185.000.030.000.000.00-235450.00%
BABA240621C001900002024-05-16 3:20PM EDT190.000.010.000.000.00-480050.00%
BABA240621C001950002024-05-17 11:13AM EDT195.000.010.000.000.00-176550.00%
BABA240621C002000002024-05-16 12:44PM EDT200.000.050.000.000.00-35,29750.00%
BABA240621C002050002024-05-02 2:50PM EDT205.000.010.000.000.00-128650.00%
BABA240621C002100002024-05-16 3:49PM EDT210.000.020.000.000.00-28,47650.00%
BABA240621C002200002024-05-17 11:10AM EDT220.000.010.000.000.00-710,58650.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000050002024-01-23 11:25AM EDT5.000.020.000.060.00-4632381.25%
BABA240621P000100002024-04-24 1:08PM EDT10.000.080.000.000.00-21,00250.00%
BABA240621P000150002024-01-30 10:32AM EDT15.000.350.000.000.00-16250.00%
BABA240621P000200002024-05-17 12:01PM EDT20.000.040.000.000.00-510150.00%
BABA240621P000250002023-12-28 12:14PM EDT25.000.020.010.120.00-2394174.22%
BABA240621P000300002024-05-22 11:35AM EDT30.000.010.000.000.00-411350.00%
BABA240621P000350002024-05-13 11:05AM EDT35.000.020.000.000.00-680050.00%
BABA240621P000400002024-05-16 2:27PM EDT40.000.020.000.000.00-511,37550.00%
BABA240621P000450002024-05-17 10:27AM EDT45.000.020.000.000.00-21,35050.00%
BABA240621P000500002024-05-22 12:21PM EDT50.000.040.000.000.00-14,95650.00%
BABA240621P000550002024-05-23 1:05PM EDT55.000.060.000.000.00-1042,82225.00%
BABA240621P000600002024-05-23 3:30PM EDT60.000.070.000.000.00-2110,04825.00%
BABA240621P000650002024-05-23 3:54PM EDT65.000.090.000.000.00-2417,92612.50%
BABA240621P000700002024-05-23 3:59PM EDT70.000.200.000.000.00-1,10135,98112.50%
BABA240621P000725002024-05-23 3:33PM EDT72.500.450.000.000.00-1852,8066.25%
BABA240621P000750002024-05-23 3:59PM EDT75.000.860.000.000.00-2,99336,8086.25%
BABA240621P000775002024-05-23 3:59PM EDT77.501.640.000.000.00-1,8326,4883.13%
BABA240621P000800002024-05-23 3:50PM EDT80.002.860.000.000.00-1,78035,9110.00%
BABA240621P000825002024-05-23 3:57PM EDT82.504.400.000.000.00-4403,6810.00%
BABA240621P000850002024-05-23 2:47PM EDT85.006.540.000.000.00-19328,9420.00%
BABA240621P000875002024-05-23 2:48PM EDT87.508.620.000.000.00-208080.00%
BABA240621P000900002024-05-23 3:49PM EDT90.0010.650.000.000.00-2617,4540.00%
BABA240621P000950002024-05-23 9:50AM EDT95.0013.500.000.000.00-23970.00%
BABA240621P001000002024-05-23 11:07AM EDT100.0020.000.000.000.00-21440.00%
BABA240621P001050002024-05-20 1:53PM EDT105.0017.510.000.000.00-12600.00%
BABA240621P001100002024-05-13 3:49PM EDT110.0025.500.000.000.00-25260.00%
BABA240621P001150002024-05-13 3:38PM EDT115.0030.510.000.000.00-784570.00%
BABA240621P001200002024-05-14 11:29AM EDT120.0041.650.000.000.00-200.00%
BABA240621P001250002024-05-14 12:26PM EDT125.0046.900.000.000.00-571240.00%
BABA240621P001300002024-02-14 4:07PM EDT130.0056.7055.3557.600.00-4,2560205.47%
BABA240621P001350002024-05-15 3:44PM EDT135.0054.360.000.000.00-130.00%
BABA240621P001400002024-05-15 3:44PM EDT140.0059.370.000.000.00-2010.00%
BABA240621P001450002024-01-30 10:35AM EDT145.0072.300.000.000.00-1000.00%
BABA240621P001500002024-03-07 10:41AM EDT150.0078.0778.0578.700.00-500260.08%
BABA240621P001550002023-12-26 12:25PM EDT155.0078.6080.5081.500.00-10235.57%
BABA240621P001600002024-01-12 1:00PM EDT160.0087.3787.5588.450.00-10268.51%
BABA240621P001650002023-08-07 9:56AM EDT165.0069.2070.4070.600.00-300.00%
BABA240621P001700002024-01-16 3:46PM EDT170.00100.2995.7596.500.00-100255.25%
BABA240621P001750002024-05-16 9:45AM EDT175.0092.750.000.000.00-880.00%
BABA240621P001800002024-02-15 11:00AM EDT180.00106.30105.40107.700.00-10272.02%
BABA240621P001850002023-12-29 4:44PM EDT185.00107.64111.10112.000.00-20277.15%
BABA240621P001900002023-08-02 11:53AM EDT190.0095.0094.8595.250.00-100.00%
BABA240621P001950002024-05-15 3:44PM EDT195.00114.090.000.000.00-120.00%
BABA240621P002000002024-05-15 3:44PM EDT200.00119.100.000.000.00-110.00%
BABA240621P002050002024-01-26 3:29PM EDT205.00130.81128.75129.350.00-10256.96%
BABA240621P002100002023-12-28 12:52PM EDT210.00132.50135.30136.550.00-10291.06%
BABA240621P002200002024-01-16 3:47PM EDT220.00150.20145.70146.550.00-160302.20%