Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.54+1.84 (+2.12%)
At close: 04:00PM EDT
88.53 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117C000050002024-05-15 3:44PM EDT5.0075.5882.1085.000.00-108120.31%
BABA250117C000100002024-03-13 11:31AM EDT10.0067.1360.9064.500.00-130.00%
BABA250117C000150002024-04-09 11:33AM EDT15.0058.2064.3564.850.00-120.00%
BABA250117C000200002024-02-15 11:17AM EDT20.0054.5051.5056.100.00-1440.00%
BABA250117C000250002024-04-26 10:36AM EDT25.0051.1062.2065.100.00-11,08368.75%
BABA250117C000300002024-05-03 1:38PM EDT30.0051.4557.3559.150.00-646478.66%
BABA250117C000350002024-05-15 9:46AM EDT35.0045.6252.5554.300.00-115571.58%
BABA250117C000400002024-05-17 12:29PM EDT40.0049.2047.8049.60+1.90+4.02%543367.26%
BABA250117C000450002024-05-17 12:53PM EDT45.0044.7143.2044.70+1.71+3.98%990159.94%
BABA250117C000500002024-05-17 3:08PM EDT50.0039.6038.4040.20+1.90+5.04%292,02157.40%
BABA250117C000550002024-05-16 3:22PM EDT55.0034.0533.8035.650.00-321,12453.48%
BABA250117C000600002024-05-17 3:31PM EDT60.0030.2729.3532.35+1.29+4.45%173,03557.19%
BABA250117C000650002024-05-17 1:36PM EDT65.0026.9025.1527.65+1.64+6.49%41,26250.71%
BABA250117C000700002024-05-17 2:26PM EDT70.0022.5521.3523.15+1.62+7.74%1437,66445.31%
BABA250117C000750002024-05-17 3:35PM EDT75.0018.9018.0019.10+1.35+7.69%46212,94341.65%
BABA250117C000775002024-05-17 3:41PM EDT77.5017.3016.1518.55+1.00+6.13%111145.54%
BABA250117C000800002024-05-17 3:57PM EDT80.0015.7515.6015.85+1.15+7.88%22521,59640.44%
BABA250117C000825002024-05-17 10:31AM EDT82.5015.0014.1514.45+1.81+13.72%316540.23%
BABA250117C000850002024-05-17 3:36PM EDT85.0013.0012.1013.10+1.30+11.11%19318,20439.89%
BABA250117C000875002024-05-17 2:42PM EDT87.5011.6510.9511.85+0.95+8.88%21428939.60%
BABA250117C000900002024-05-17 3:53PM EDT90.0010.6010.5011.15+0.90+9.28%58311,48140.93%
BABA250117C000950002024-05-17 3:40PM EDT95.008.647.359.35+0.65+8.14%2384,45041.33%
BABA250117C001000002024-05-17 3:58PM EDT100.007.006.907.10+0.63+9.89%3,96335,92639.12%
BABA250117C001050002024-05-17 3:42PM EDT105.005.675.555.75+0.42+8.00%5469,05339.10%
BABA250117C001100002024-05-17 3:42PM EDT110.004.603.704.65+0.40+9.52%1,35632,93239.14%
BABA250117C001150002024-05-17 3:22PM EDT115.003.733.603.75+0.38+11.34%56129,75539.19%
BABA250117C001200002024-05-17 3:59PM EDT120.002.972.843.00+0.28+10.41%1,59032,76939.15%
BABA250117C001250002024-05-17 3:18PM EDT125.002.452.402.48+0.23+10.36%23318,80939.59%
BABA250117C001300002024-05-17 3:58PM EDT130.002.001.942.05+0.02+1.01%1084,61139.97%
BABA250117C001350002024-05-17 12:57PM EDT135.001.671.601.90+0.17+11.33%2429,37941.59%
BABA250117C001400002024-05-17 3:59PM EDT140.001.311.241.36+0.08+6.50%41033,72840.30%
BABA250117C001450002024-05-17 1:25PM EDT145.001.171.061.17+0.17+17.00%571,79340.94%
BABA250117C001500002024-05-17 3:41PM EDT150.000.970.761.05+0.11+12.79%13416,69141.92%
BABA250117C001550002024-05-17 10:28AM EDT155.000.830.601.00+0.12+16.90%234,23043.35%
BABA250117C001600002024-05-17 2:50PM EDT160.000.660.560.69+0.09+15.79%2212,30841.90%
BABA250117C001650002024-05-17 1:52PM EDT165.000.590.400.58+0.21+55.26%943,61742.16%
BABA250117C001700002024-05-17 11:32AM EDT170.000.520.410.56+0.11+26.83%31,24443.43%
BABA250117C001750002024-05-17 1:46PM EDT175.000.500.280.46+0.21+72.41%1192043.43%
BABA250117C001800002024-05-17 10:34AM EDT180.000.410.240.38+0.10+32.26%443,16943.46%
BABA250117C001850002024-05-17 10:00AM EDT185.000.300.170.33+0.06+25.00%22,37143.82%
BABA250117C001900002024-05-17 10:22AM EDT190.000.290.130.35+0.05+20.83%329845.48%
BABA250117C001950002024-05-17 10:22AM EDT195.000.260.140.30+0.02+8.33%627845.65%
BABA250117C002000002024-05-17 3:53PM EDT200.000.160.160.25-0.02-11.11%30415,45345.61%
BABA250117C002100002024-05-16 11:30AM EDT210.000.140.080.30+0.01+7.69%11,31549.07%
BABA250117C002200002024-05-17 3:45PM EDT220.000.100.100.12-0.01-9.09%878,16545.46%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250117P000050002024-01-17 10:50AM EDT5.000.060.000.020.00-1313121.88%
BABA250117P000100002024-05-16 11:08AM EDT10.000.030.010.050.00-1436101.56%
BABA250117P000150002024-02-23 10:36AM EDT15.000.020.010.150.00-28192.19%
BABA250117P000200002024-05-07 10:11AM EDT20.000.090.000.410.00-25988.09%
BABA250117P000250002024-05-16 1:13PM EDT25.000.040.040.130.00-1092466.60%
BABA250117P000300002024-05-16 11:05AM EDT30.000.060.050.230.00-262561.43%
BABA250117P000350002024-05-16 3:06PM EDT35.000.090.050.200.00-219752.34%
BABA250117P000400002024-05-17 10:41AM EDT40.000.140.110.20-0.01-6.67%53,96548.68%
BABA250117P000450002024-05-17 9:30AM EDT45.000.250.210.43-0.02-7.41%116,55648.19%
BABA250117P000500002024-05-17 3:42PM EDT50.000.360.350.58-0.06-14.29%254,14544.24%
BABA250117P000550002024-05-17 1:45PM EDT55.000.600.590.75-0.04-6.25%1505,34440.23%
BABA250117P000600002024-05-17 3:50PM EDT60.001.050.911.03-0.05-4.55%30411,61337.05%
BABA250117P000650002024-05-17 3:35PM EDT65.001.601.491.63-0.11-6.43%5478,13335.67%
BABA250117P000700002024-05-17 2:22PM EDT70.002.562.412.55-0.21-7.58%2,60232,99634.77%
BABA250117P000725002024-05-17 3:48PM EDT72.503.102.523.15-0.30-8.82%1936034.44%
BABA250117P000750002024-05-17 12:20PM EDT75.003.803.653.80-0.35-8.43%3712,28033.92%
BABA250117P000775002024-05-17 12:50PM EDT77.504.454.204.65-0.45-9.18%267733.88%
BABA250117P000800002024-05-17 3:56PM EDT80.005.455.355.55-0.53-8.86%479,50133.59%
BABA250117P000825002024-05-17 12:55PM EDT82.506.456.306.55-0.54-7.73%21611233.31%
BABA250117P000850002024-05-17 1:14PM EDT85.007.507.357.70-0.80-9.64%2114,36333.20%
BABA250117P000875002024-05-17 12:26PM EDT87.508.857.508.95-0.70-7.33%3413933.06%
BABA250117P000900002024-05-17 3:56PM EDT90.0010.179.5510.50-0.83-7.55%4357,13933.61%
BABA250117P000950002024-05-17 1:57PM EDT95.0013.0511.8514.20-1.14-8.03%1405,03135.77%
BABA250117P001000002024-05-17 1:54PM EDT100.0016.5216.0016.65-0.87-5.00%1403,34332.28%
BABA250117P001050002024-05-17 1:55PM EDT105.0020.3519.9021.45-1.05-4.91%4298736.28%
BABA250117P001100002024-05-17 3:18PM EDT110.0024.3823.9024.75-1.32-5.14%40739033.59%
BABA250117P001150002024-05-17 11:21AM EDT115.0028.1528.2029.70-1.74-5.82%12241036.99%
BABA250117P001200002024-05-16 11:56AM EDT120.0032.0032.5533.25-3.38-9.55%114033.00%
BABA250117P001250002024-05-17 11:31AM EDT125.0036.9337.3539.05-3.98-9.73%15040.20%
BABA250117P001300002024-05-17 10:40AM EDT130.0040.7042.1543.80-4.63-10.21%102641.64%
BABA250117P001350002024-05-17 11:10AM EDT135.0046.3046.7048.65-2.22-4.58%42343.37%
BABA250117P001400002024-05-17 11:21AM EDT140.0051.4351.6553.55-16.32-24.09%169045.18%
BABA250117P001450002024-02-23 11:25AM EDT145.0069.1571.1074.650.00-11105.49%
BABA250117P001500002024-05-13 11:37AM EDT150.0065.3061.5063.450.00-50048.98%
BABA250117P001550002024-05-13 2:10PM EDT155.0070.5066.4568.400.00-150050.68%
BABA250117P001600002024-01-12 1:50PM EDT160.0087.5587.3089.000.00-10114.14%
BABA250117P001650002023-07-31 3:46PM EDT165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 4:33PM EDT170.0097.7494.5096.200.00-20108.72%
BABA250117P001750002024-01-02 11:18AM EDT175.0099.80101.60103.500.00-190118.70%
BABA250117P001800002024-05-13 10:16AM EDT180.0095.4191.2093.300.00-7058.89%
BABA250117P001850002023-10-27 12:57PM EDT185.00101.86105.90107.550.00-20101.22%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.50101.10105.900.00-1063.45%
BABA250117P001950002024-03-15 12:52PM EDT195.00121.35122.85124.500.00-20130.42%
BABA250117P002000002024-04-30 11:16AM EDT200.00125.11110.10113.200.00-4064.06%
BABA250117P002100002023-10-27 12:56PM EDT210.00126.87129.95132.800.00-10108.36%
BABA250117P002200002024-04-26 12:38PM EDT220.00144.85130.05133.100.00-1068.43%