Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.74+0.97 (+1.08%)
At close: 04:04PM EDT
90.72 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819C000150002022-08-18 9:37AM EDT15.0074.250.000.000.00-200.00%
BABA220819C000175002022-08-15 9:35AM EDT17.5076.300.000.000.00-200.00%
BABA220819C000200002022-08-15 9:35AM EDT20.0073.800.000.000.00-100.00%
BABA220819C000225002022-08-15 12:31PM EDT22.5071.600.000.000.00-200.00%
BABA220819C000300002022-08-02 10:31AM EDT30.0061.150.000.000.00-100.00%
BABA220819C000350002022-06-22 12:50PM EDT35.0070.8565.2566.150.00--182,645.12%
BABA220819C000400002022-07-27 1:30PM EDT40.0060.950.000.000.00--00.00%
BABA220819C000500002022-07-20 1:26PM EDT50.0053.500.000.000.00-1100.00%
BABA220819C000550002022-08-05 9:56AM EDT55.0038.100.000.000.00-100.00%
BABA220819C000600002022-08-18 3:22PM EDT60.0030.890.000.000.00-2300.00%
BABA220819C000650002022-08-18 11:27AM EDT65.0026.600.000.000.00-10000.00%
BABA220819C000700002022-08-18 11:23AM EDT70.0021.400.000.000.00-7400.00%
BABA220819C000730002022-08-17 10:23AM EDT73.0018.250.000.000.00-400.00%
BABA220819C000740002022-08-16 10:44AM EDT74.0018.210.000.000.00-1000.00%
BABA220819C000750002022-08-16 11:46AM EDT75.0017.730.000.000.00-100.00%
BABA220819C000770002022-08-16 9:35AM EDT77.0015.100.000.000.00-100.00%
BABA220819C000780002022-08-16 2:27PM EDT78.0015.300.000.000.00-100.00%
BABA220819C000790002022-08-15 12:37PM EDT79.0014.970.000.000.00-300.00%
BABA220819C000800002022-08-18 3:48PM EDT80.0010.770.000.000.00-4600.00%
BABA220819C000810002022-08-17 10:34AM EDT81.0010.550.000.000.00-200.00%
BABA220819C000820002022-08-18 11:10AM EDT82.009.000.000.000.00-100.00%
BABA220819C000830002022-08-18 10:48AM EDT83.007.500.000.000.00-100.00%
BABA220819C000840002022-08-18 2:44PM EDT84.006.750.000.000.00-200.00%
BABA220819C000850002022-08-18 11:31AM EDT85.006.750.000.000.00-2100.00%
BABA220819C000860002022-08-18 3:51PM EDT86.004.650.000.000.00-2800.00%
BABA220819C000865002022-08-18 3:13PM EDT86.504.330.000.000.00-900.00%
BABA220819C000870002022-08-18 3:44PM EDT87.003.830.000.000.00-8900.00%
BABA220819C000875002022-08-18 2:53PM EDT87.503.380.000.000.00-4000.00%
BABA220819C000880002022-08-18 3:56PM EDT88.002.840.000.000.00-90500.00%
BABA220819C000890002022-08-18 3:57PM EDT89.002.060.000.000.00-93100.00%
BABA220819C000900002022-08-18 3:59PM EDT90.001.420.000.000.00-6,45000.00%
BABA220819C000910002022-08-18 3:59PM EDT91.000.910.000.000.00-5,57401.56%
BABA220819C000920002022-08-18 3:59PM EDT92.000.580.000.000.00-10,77606.25%
BABA220819C000930002022-08-18 3:59PM EDT93.000.330.000.000.00-7,984012.50%
BABA220819C000940002022-08-18 3:59PM EDT94.000.190.000.000.00-2,776012.50%
BABA220819C000950002022-08-18 3:59PM EDT95.000.120.000.000.00-7,983025.00%
BABA220819C000960002022-08-18 3:58PM EDT96.000.070.000.000.00-1,514025.00%
BABA220819C000970002022-08-18 3:58PM EDT97.000.040.000.000.00-929025.00%
BABA220819C000980002022-08-18 3:57PM EDT98.000.030.000.000.00-1,089025.00%
BABA220819C000990002022-08-18 3:56PM EDT99.000.030.000.000.00-291050.00%
BABA220819C001000002022-08-18 3:59PM EDT100.000.030.000.000.00-2,934050.00%
BABA220819C001010002022-08-18 3:42PM EDT101.000.020.000.000.00-252050.00%
BABA220819C001020002022-08-18 3:53PM EDT102.000.010.000.000.00-98050.00%
BABA220819C001030002022-08-18 2:40PM EDT103.000.020.000.000.00-284050.00%
BABA220819C001040002022-08-18 3:59PM EDT104.000.030.000.000.00-21050.00%
BABA220819C001050002022-08-18 3:58PM EDT105.000.020.000.000.00-402050.00%
BABA220819C001060002022-08-18 1:36PM EDT106.000.010.000.000.00-649050.00%
BABA220819C001070002022-08-18 3:27PM EDT107.000.010.000.000.00-42050.00%
BABA220819C001080002022-08-18 3:04PM EDT108.000.010.000.000.00-23050.00%
BABA220819C001090002022-08-18 3:27PM EDT109.000.010.000.000.00-1,377050.00%
BABA220819C001100002022-08-18 3:23PM EDT110.000.010.000.000.00-2,730050.00%
BABA220819C001110002022-08-18 11:34AM EDT111.000.010.000.000.00-2050.00%
BABA220819C001120002022-08-18 3:44PM EDT112.000.010.000.000.00-5050.00%
BABA220819C001130002022-08-18 2:02PM EDT113.000.010.000.000.00-1050.00%
BABA220819C001140002022-08-18 1:44PM EDT114.000.010.000.000.00-4050.00%
BABA220819C001150002022-08-18 3:05PM EDT115.000.010.000.000.00-19050.00%
BABA220819C001160002022-08-15 1:07PM EDT116.000.050.000.000.00-205050.00%
BABA220819C001170002022-08-15 1:10PM EDT117.000.030.000.000.00-74050.00%
BABA220819C001180002022-08-18 3:14PM EDT118.000.010.000.000.00-50050.00%
BABA220819C001200002022-08-18 3:59PM EDT120.000.010.000.000.00-18050.00%
BABA220819C001250002022-08-18 3:47PM EDT125.000.010.000.000.00-7050.00%
BABA220819C001300002022-08-18 2:44PM EDT130.000.020.000.000.00-5050.00%
BABA220819C001350002022-08-18 10:48AM EDT135.000.010.000.000.00-2050.00%
BABA220819C001400002022-08-18 3:47PM EDT140.000.010.000.000.00-110100.00%
BABA220819C001450002022-08-18 10:48AM EDT145.000.020.000.000.00-1050.00%
BABA220819C001500002022-08-18 9:42AM EDT150.000.010.000.000.00-6050.00%
BABA220819C001550002022-08-18 11:35AM EDT155.000.010.000.000.00-1050.00%
BABA220819C001600002022-08-12 3:25PM EDT160.000.010.000.000.00-14050.00%
BABA220819C001650002022-08-12 2:10PM EDT165.000.020.000.000.00-35050.00%
BABA220819C001700002022-08-11 10:23AM EDT170.000.010.000.000.00-5050.00%
BABA220819C001750002022-08-09 11:11AM EDT175.000.010.000.000.00-2050.00%
BABA220819C001800002022-08-09 9:56AM EDT180.000.010.000.000.00-5050.00%
BABA220819C001850002022-08-11 12:02PM EDT185.000.010.000.000.00-5050.00%
BABA220819C001900002022-08-09 9:53AM EDT190.000.010.000.000.00-1050.00%
BABA220819C001950002022-08-15 2:08PM EDT195.000.020.000.000.00-1050.00%
BABA220819C002000002022-08-17 9:41AM EDT200.000.020.000.000.00-6050.00%
BABA220819C002050002022-08-05 9:46AM EDT205.000.020.000.000.00-1050.00%
BABA220819C002100002022-08-18 9:31AM EDT210.000.100.000.000.00-1050.00%
BABA220819C002150002022-07-12 3:56PM EDT215.000.060.000.030.00-5972550.00%
BABA220819C002200002022-08-15 12:09PM EDT220.000.010.000.000.00-10050.00%
BABA220819C002250002022-08-10 9:55AM EDT225.000.010.000.000.00-12050.00%
BABA220819C002300002022-08-10 9:54AM EDT230.000.010.000.000.00-8050.00%
BABA220819C002350002022-08-10 3:13PM EDT235.000.010.000.000.00-184050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819P000150002022-08-18 10:13AM EDT15.000.010.000.000.00-10050.00%
BABA220819P000175002022-07-07 2:59PM EDT17.500.010.000.030.00-201001,112.50%
BABA220819P000200002022-07-12 1:04PM EDT20.000.010.000.030.00-10601,025.00%
BABA220819P000225002022-07-26 9:53AM EDT22.500.010.000.000.00-40050.00%
BABA220819P000250002022-07-27 10:19AM EDT25.000.010.000.000.00-50050.00%
BABA220819P000300002022-07-29 3:00PM EDT30.000.020.000.000.00-100050.00%
BABA220819P000350002022-08-01 1:16PM EDT35.000.030.000.000.00-6050.00%
BABA220819P000400002022-08-15 10:22AM EDT40.000.010.000.000.00-70050.00%
BABA220819P000450002022-08-15 12:00PM EDT45.000.010.000.000.00-60050.00%
BABA220819P000500002022-08-15 10:48AM EDT50.000.010.000.000.00-39050.00%
BABA220819P000550002022-08-15 11:19AM EDT55.000.020.000.000.00-4050.00%
BABA220819P000600002022-08-12 11:20AM EDT60.000.010.000.000.00-14050.00%
BABA220819P000650002022-08-18 9:31AM EDT65.000.020.000.000.00-10050.00%
BABA220819P000700002022-08-18 1:01PM EDT70.000.010.000.000.00-5050.00%
BABA220819P000730002022-08-12 11:18AM EDT73.000.030.000.000.00--050.00%
BABA220819P000740002022-08-15 9:39AM EDT74.000.020.000.000.00-1050.00%
BABA220819P000750002022-08-18 2:04PM EDT75.000.010.000.000.00-33050.00%
BABA220819P000760002022-08-18 11:56AM EDT76.000.010.000.000.00-2050.00%
BABA220819P000770002022-08-17 3:31PM EDT77.000.010.000.000.00-2050.00%
BABA220819P000780002022-08-17 10:59AM EDT78.000.020.000.000.00-7050.00%
BABA220819P000790002022-08-18 9:39AM EDT79.000.020.000.000.00-1050.00%
BABA220819P000800002022-08-18 3:39PM EDT80.000.020.000.000.00-309050.00%
BABA220819P000810002022-08-18 2:56PM EDT81.000.010.000.000.00-18050.00%
BABA220819P000820002022-08-18 3:36PM EDT82.000.010.000.000.00-273050.00%
BABA220819P000830002022-08-18 1:46PM EDT83.000.020.000.000.00-167050.00%
BABA220819P000840002022-08-18 3:45PM EDT84.000.020.000.000.00-203025.00%
BABA220819P000850002022-08-18 3:55PM EDT85.000.030.000.000.00-2,199025.00%
BABA220819P000860002022-08-18 3:16PM EDT86.000.050.000.000.00-488025.00%
BABA220819P000865002022-08-18 3:18PM EDT86.500.050.000.000.00-465025.00%
BABA220819P000870002022-08-18 3:59PM EDT87.000.090.000.000.00-2,069025.00%
BABA220819P000875002022-08-18 3:40PM EDT87.500.110.000.000.00-644025.00%
BABA220819P000880002022-08-18 3:59PM EDT88.000.210.000.000.00-3,824012.50%
BABA220819P000890002022-08-18 3:58PM EDT89.000.400.000.000.00-2,152012.50%
BABA220819P000900002022-08-18 3:59PM EDT90.000.750.000.000.00-5,52106.25%
BABA220819P000910002022-08-18 3:58PM EDT91.001.280.000.000.00-95600.00%
BABA220819P000920002022-08-18 3:58PM EDT92.001.900.000.000.00-49100.00%
BABA220819P000930002022-08-18 3:50PM EDT93.002.680.000.000.00-22600.00%
BABA220819P000940002022-08-18 3:56PM EDT94.003.550.000.000.00-14600.00%
BABA220819P000950002022-08-18 3:53PM EDT95.004.500.000.000.00-27700.00%
BABA220819P000960002022-08-18 3:26PM EDT96.005.160.000.000.00-1400.00%
BABA220819P000970002022-08-18 1:18PM EDT97.006.300.000.000.00-2100.00%
BABA220819P000980002022-08-18 3:45PM EDT98.007.130.000.000.00-2300.00%
BABA220819P000990002022-08-18 3:19PM EDT99.008.100.000.000.00-2900.00%
BABA220819P001000002022-08-18 3:59PM EDT100.009.400.000.000.00-14800.00%
BABA220819P001010002022-08-18 3:48PM EDT101.0010.270.000.000.00-2200.00%
BABA220819P001020002022-08-18 11:08AM EDT102.0011.280.000.000.00-1400.00%
BABA220819P001030002022-08-18 2:21PM EDT103.0012.290.000.000.00-200.00%
BABA220819P001040002022-08-18 10:15AM EDT104.0014.580.000.000.00-300.00%
BABA220819P001050002022-08-18 3:57PM EDT105.0014.300.000.000.00-35500.00%
BABA220819P001060002022-08-18 3:43PM EDT106.0015.230.000.000.00-2800.00%
BABA220819P001070002022-08-18 3:34PM EDT107.0016.180.000.000.00-100.00%
BABA220819P001080002022-08-17 11:36AM EDT108.0017.840.000.000.00-200.00%
BABA220819P001090002022-08-15 3:50PM EDT109.0014.800.000.000.00-900.00%
BABA220819P001100002022-08-18 3:59PM EDT110.0019.300.000.000.00-17500.00%
BABA220819P001110002022-08-18 3:48PM EDT111.0020.250.000.000.00-1200.00%
BABA220819P001120002022-08-15 3:28PM EDT112.0017.500.000.000.00-200.00%
BABA220819P001130002022-08-17 11:40AM EDT113.0022.890.000.000.00-100.00%
BABA220819P001140002022-08-11 2:42PM EDT114.0019.450.000.000.00--00.00%
BABA220819P001150002022-08-18 3:30PM EDT115.0024.100.000.000.00-17800.00%
BABA220819P001160002022-08-15 11:03AM EDT116.0023.000.000.000.00-100.00%
BABA220819P001170002022-08-18 1:43PM EDT117.0026.200.000.000.00--00.00%
BABA220819P001200002022-08-18 11:28AM EDT120.0028.340.000.000.00-1300.00%
BABA220819P001250002022-08-17 11:11AM EDT125.0034.350.000.000.00-1700.00%
BABA220819P001300002022-08-16 1:40PM EDT130.0037.150.000.000.00-100.00%
BABA220819P001350002022-08-09 10:41AM EDT135.0044.110.000.000.00-100.00%
BABA220819P001400002022-08-10 11:39AM EDT140.0048.240.000.000.00-200.00%
BABA220819P001450002022-08-16 2:52PM EDT145.0052.400.000.000.00-100.00%
BABA220819P001500002022-08-05 2:08PM EDT150.0059.240.000.000.00-600.00%
BABA220819P001550002022-08-01 10:36AM EDT155.0065.740.000.000.00-300.00%
BABA220819P001600002022-08-18 11:24AM EDT160.0068.500.000.000.00-100.00%
BABA220819P001650002022-08-02 2:09PM EDT165.0071.800.000.000.00-700.00%
BABA220819P001700002022-08-16 12:13PM EDT170.0077.150.000.000.00-100.00%
BABA220819P001750002022-08-12 3:06PM EDT175.0080.620.000.000.00-100.00%
BABA220819P001800002022-08-12 3:00PM EDT180.0085.650.000.000.00-100.00%
BABA220819P001850002022-08-18 11:09AM EDT185.0094.050.000.000.00-400.00%
BABA220819P001900002022-08-17 1:40PM EDT190.0099.700.000.000.00-100.00%
BABA220819P001950002022-08-11 1:56PM EDT195.00100.000.000.000.00-100.00%
BABA220819P002000002022-08-12 2:18PM EDT200.00105.400.000.000.00-100.00%
BABA220819P002100002022-08-11 3:49PM EDT210.00115.100.000.000.00-600.00%
BABA220819P002150002022-08-18 11:28AM EDT215.00123.150.000.000.00-100.00%
BABA220819P002200002022-08-17 1:40PM EDT220.00129.700.000.000.00-100.00%
BABA220819P002250002022-08-18 3:50PM EDT225.00134.450.000.000.00-200.00%
BABA220819P002300002022-08-18 1:30PM EDT230.00139.100.000.000.00-2000.00%
BABA220819P002350002022-08-18 10:15AM EDT235.00145.500.000.000.00-1100.00%