Australia markets open in 1 hour 52 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.58+2.44 (+3.34%)
At close: 03:59PM EST
75.49 -0.09 (-0.12%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240223C000400002024-02-16 11:30AM EST40.0034.8035.3035.600.00-12271.88%
BABA240223C000450002024-02-21 12:24PM EST45.0030.7530.3530.50+2.90+10.41%190.00%
BABA240223C000500002024-02-20 12:39PM EST50.0022.9925.0026.000.00-111293.36%
BABA240223C000550002024-02-14 12:37PM EST55.0018.0420.3520.500.00-10260.00%
BABA240223C000580002024-02-13 2:55PM EST58.0013.8117.3517.500.00-120.00%
BABA240223C000590002024-02-02 10:19AM EST59.0016.9016.3516.45+4.15+32.55%260.00%
BABA240223C000600002024-02-21 10:29AM EST60.0015.8015.3515.65+2.80+21.54%13192128.52%
BABA240223C000610002024-02-20 2:07PM EST61.0011.9514.3514.500.00-4150.00%
BABA240223C000620002024-02-21 10:20AM EST62.0013.6213.3013.45+3.15+30.09%14380.00%
BABA240223C000630002024-02-21 9:46AM EST63.0013.2512.3012.45+3.55+36.60%641620.00%
BABA240223C000640002024-02-20 2:07PM EST64.008.9511.3511.750.00-6483114.84%
BABA240223C000650002024-02-21 12:08PM EST65.0010.9010.3510.50+2.74+33.58%523340.00%
BABA240223C000660002024-02-21 3:36PM EST66.009.449.259.50+2.48+35.63%111190.00%
BABA240223C000670002024-02-21 3:23PM EST67.008.228.308.45+2.25+37.69%41220.00%
BABA240223C000680002024-02-21 1:12PM EST68.007.807.357.50+2.65+51.46%112680.00%
BABA240223C000690002024-02-21 3:16PM EST69.006.206.356.45+2.20+55.00%672220.00%
BABA240223C000710002024-02-21 3:18PM EST71.004.504.354.50+2.07+85.19%2926560.00%
BABA240223C000720002024-02-21 3:17PM EST72.003.203.453.55+1.41+78.77%8661,7740.00%
BABA240223C000730002024-02-21 3:46PM EST73.002.602.512.60+1.37+111.38%2,6494,89621.09%
BABA240223C000740002024-02-21 3:42PM EST74.001.821.751.81+1.00+121.95%5,7633,07328.71%
BABA240223C000750002024-02-21 3:50PM EST75.001.141.151.18+0.61+115.09%14,24714,41431.54%
BABA240223C000760002024-02-21 3:49PM EST76.000.730.690.72+0.39+114.71%11,5244,80633.40%
BABA240223C000770002024-02-21 3:51PM EST77.000.400.400.42+0.18+81.82%12,5526,64435.16%
BABA240223C000780002024-02-21 3:51PM EST78.000.250.240.25+0.11+78.57%10,2855,19537.50%
BABA240223C000790002024-02-21 3:42PM EST79.000.150.140.15+0.06+66.67%4,5472,07939.94%
BABA240223C000800002024-02-21 3:45PM EST80.000.100.090.10+0.04+66.67%6,86016,86743.16%
BABA240223C000810002024-02-21 3:47PM EST81.000.060.050.07+0.02+50.00%1,7912,89246.48%
BABA240223C000820002024-02-21 3:51PM EST82.000.050.040.05+0.01+25.00%1,7711,90849.81%
BABA240223C000830002024-02-21 3:03PM EST83.000.040.020.05+0.01+33.33%6251,40152.34%
BABA240223C000840002024-02-21 3:53PM EST84.000.030.030.04+0.01+50.00%28965257.81%
BABA240223C000850002024-02-21 3:47PM EST85.000.030.010.03-0.01-25.00%7912,69358.59%
BABA240223C000860002024-02-21 3:43PM EST86.000.010.010.03-0.01-50.00%11623663.28%
BABA240223C000870002024-02-21 2:29PM EST87.000.010.010.020.00-601,12965.63%
BABA240223C000880002024-02-21 3:49PM EST88.000.010.000.02-0.02-66.67%351,93867.19%
BABA240223C000890002024-02-16 2:46PM EST89.000.050.000.080.00-210885.16%
BABA240223C000900002024-02-21 3:47PM EST90.000.010.000.010.00-345,22570.31%
BABA240223C000910002024-02-12 12:51PM EST91.000.040.000.030.00-17384.38%
BABA240223C000920002024-02-15 3:48PM EST92.000.020.000.340.00-276126.56%
BABA240223C000930002024-02-12 1:54PM EST93.000.030.000.340.00-491132.03%
BABA240223C000940002024-02-16 3:57PM EST94.000.010.000.010.00-4123284.38%
BABA240223C000950002024-02-16 3:46PM EST95.000.010.000.010.00-41,75890.63%
BABA240223C000960002024-02-16 2:23PM EST96.000.010.000.010.00-45449793.75%
BABA240223C000970002024-02-12 3:16PM EST97.000.010.000.340.00-115153.13%
BABA240223C000980002024-02-20 10:46AM EST98.000.010.000.340.00-12158.20%
BABA240223C000990002024-02-06 3:54PM EST99.000.190.000.340.00-12162.89%
BABA240223C001000002024-02-21 10:03AM EST100.000.010.000.010.00-2845106.25%
BABA240223C001020002024-02-06 9:55AM EST102.000.060.000.340.00--1177.34%
BABA240223C001040002024-02-07 10:32AM EST104.000.010.000.150.00--0164.06%
BABA240223C001050002024-02-20 9:44AM EST105.000.010.000.340.00-3344191.02%
BABA240223C001060002024-02-12 12:48PM EST106.000.070.000.340.00-66195.31%
BABA240223C001100002024-02-07 9:45AM EST110.000.020.000.050.00-190164.06%
BABA240223C001150002024-02-06 10:56AM EST115.000.080.000.330.00--1231.25%
BABA240223C001200002024-02-06 11:21AM EST120.000.060.000.030.00-610185.94%
BABA240223C001350002024-02-07 9:31AM EST135.000.050.000.100.00--100257.81%
BABA240223C001400002024-02-20 9:31AM EST140.000.110.000.150.00-121285.16%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240223P000400002024-01-22 9:30AM EST40.000.040.000.000.00-808250.00%
BABA240223P000450002024-02-20 3:37PM EST45.000.020.000.060.00-134234.38%
BABA240223P000500002024-02-02 2:55PM EST50.000.020.000.110.00-2336206.25%
BABA240223P000550002024-02-16 12:43PM EST55.000.010.000.010.00-31138125.00%
BABA240223P000570002024-02-08 11:21AM EST57.000.030.000.340.00-116177.73%
BABA240223P000580002024-02-16 12:43PM EST58.000.030.000.050.00-341,445125.00%
BABA240223P000590002024-02-20 11:59AM EST59.000.010.000.020.00-28195106.25%
BABA240223P000600002024-02-20 10:30AM EST60.000.010.000.020.00-746798.44%
BABA240223P000610002024-02-16 2:04PM EST61.000.010.000.010.00-8010887.50%
BABA240223P000620002024-02-21 10:11AM EST62.000.010.000.010.00-126981.25%
BABA240223P000630002024-02-20 12:17PM EST63.000.010.000.010.00-1331775.00%
BABA240223P000640002024-02-21 11:16AM EST64.000.010.000.010.00-125268.75%
BABA240223P000660002024-02-21 2:37PM EST66.000.010.010.02-0.01-50.00%6744364.84%
BABA240223P000670002024-02-21 2:42PM EST67.000.010.010.02-0.01-50.00%461,90858.59%
BABA240223P000680002024-02-21 2:34PM EST68.000.020.010.02-0.03-60.00%1711,19752.34%
BABA240223P000690002024-02-21 2:02PM EST69.000.030.020.03-0.04-57.14%3241,84550.78%
BABA240223P000700002024-02-21 3:48PM EST70.000.030.020.03-0.11-84.62%2,4714,30643.75%
BABA240223P000710002024-02-21 3:46PM EST71.000.050.040.05-0.27-84.37%8342,48540.63%
BABA240223P000720002024-02-21 3:41PM EST72.000.070.070.10-0.52-88.14%1,6592,49538.87%
BABA240223P000730002024-02-21 3:50PM EST73.000.160.160.17-0.87-84.47%4,7382,86935.45%
BABA240223P000740002024-02-21 3:49PM EST74.000.380.350.37-1.23-76.40%3,7231,08635.55%
BABA240223P000750002024-02-21 3:51PM EST75.000.760.740.75-1.59-67.66%5,6492,29237.21%
BABA240223P000760002024-02-21 3:53PM EST76.001.311.261.31-1.93-60.31%2,92652339.65%
BABA240223P000770002024-02-21 3:40PM EST77.001.981.852.11-2.22-52.86%15235046.29%
BABA240223P000780002024-02-21 3:20PM EST78.002.982.762.93-2.17-42.14%23319650.39%
BABA240223P000790002024-02-21 1:46PM EST79.003.443.653.75-3.06-47.08%969351.37%
BABA240223P000800002024-02-21 3:50PM EST80.004.704.604.70-2.43-34.32%40968253.91%
BABA240223P000810002024-02-21 2:12PM EST81.005.405.555.75-2.53-31.90%14361.91%
BABA240223P000820002024-02-21 1:41PM EST82.006.326.506.75-2.16-25.47%19567.58%
BABA240223P000830002024-02-20 2:47PM EST83.0010.157.507.650.00-1011069.92%
BABA240223P000840002024-02-21 9:32AM EST84.009.308.558.70-3.78-28.90%22481.84%
BABA240223P000850002024-02-09 12:42PM EST85.0013.999.559.800.00-8093.36%
BABA240223P000860002024-02-21 9:35AM EST86.0010.7010.5510.70-4.24-28.38%3095.12%
BABA240223P000870002024-02-08 10:02AM EST87.0015.9311.5511.650.00-16098.83%
BABA240223P000880002024-02-06 3:43PM EST88.0010.6512.2512.700.00-38084.38%
BABA240223P000890002024-02-06 3:41PM EST89.0011.3513.5013.700.00--0110.94%
BABA240223P000900002024-02-08 1:21PM EST90.0019.0014.0514.700.00-10128.32%
BABA240223P000910002024-02-06 3:43PM EST91.0013.4015.0515.750.00--0139.45%
BABA240223P000920002024-02-06 3:43PM EST92.0014.3016.5516.850.00--0140.43%
BABA240223P000930002024-02-07 2:34PM EST93.0019.5017.5517.700.00--0137.11%
BABA240223P000950002024-01-12 12:18PM EST95.0022.3722.6523.350.00-10345.61%
BABA240223P001000002024-01-30 12:35PM EST100.0027.5024.5024.700.00-10169.53%
BABA240223P001100002024-01-29 1:14PM EST110.0037.0034.4035.500.00-10262.50%