Australia markets open in 18 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.17+5.84 (+6.61%)
At close: 04:01PM EST
94.10 -0.07 (-0.07%)
After hours: 05:41PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000400002022-11-17 9:49AM EST40.0040.9552.4055.400.00-10810.16%
BABA221209C000450002022-12-02 1:06PM EST45.0045.5848.9549.250.00-11437.50%
BABA221209C000500002022-11-30 3:34PM EST50.0038.2042.2545.450.00-191632.03%
BABA221209C000530002022-11-14 10:25AM EST53.0020.0540.7042.350.00-11439.84%
BABA221209C000540002022-12-02 2:47PM EST54.0036.4439.9040.350.00-11380.08%
BABA221209C000550002022-12-08 9:50AM EST55.0037.1738.6040.45+1.71+4.82%1951415.23%
BABA221209C000560002022-11-09 2:38PM EST56.0010.7637.7539.400.00-50450413.67%
BABA221209C000570002022-11-08 2:39PM EST57.0012.0736.9037.250.00-22307.81%
BABA221209C000580002022-11-01 10:08AM EST58.0011.4027.1528.450.00--00.00%
BABA221209C000590002022-11-14 3:59PM EST59.0013.5734.8036.000.00-141800339.84%
BABA221209C000600002022-12-08 9:50AM EST60.0032.5033.9034.70+0.71+2.23%289300.00%
BABA221209C000610002022-12-01 10:04AM EST61.0026.0532.8033.500.00-185340.63%
BABA221209C000620002022-11-30 2:14PM EST62.0026.9031.8532.850.00-146296.09%
BABA221209C000630002022-11-29 10:29AM EST63.0017.5030.8031.600.00-216221.88%
BABA221209C000640002022-12-02 10:11AM EST64.0026.5629.9530.200.00-248214.06%
BABA221209C000650002022-12-07 3:59PM EST65.0023.4028.7529.400.00-50130278.52%
BABA221209C000660002022-12-06 9:42AM EST66.0024.1027.8528.500.00-237162.50%
BABA221209C000670002022-12-07 12:56PM EST67.0022.1526.8028.000.00-584258.98%
BABA221209C000680002022-12-05 10:18AM EST68.0022.5525.9027.000.00-138258.98%
BABA221209C000690002022-12-08 3:02PM EST69.0025.0324.9025.20+6.13+32.43%3105176.56%
BABA221209C000700002022-12-08 12:12PM EST70.0023.4024.0524.50+5.40+30.00%2329201.17%
BABA221209C000710002022-12-08 1:10PM EST71.0022.9522.9023.70+6.21+37.10%670199.61%
BABA221209C000720002022-12-07 2:35PM EST72.0016.6722.0022.800.00-7189212.11%
BABA221209C000730002022-12-08 11:18AM EST73.0020.0920.7521.65+1.58+8.54%547146.88%
BABA221209C000740002022-12-08 9:32AM EST74.0017.7119.9520.55+3.76+26.95%3243160.94%
BABA221209C000750002022-12-08 2:53PM EST75.0019.1018.9519.80+5.23+37.71%8285180.86%
BABA221209C000760002022-12-08 3:23PM EST76.0017.9317.9518.85+6.23+53.25%11520176.17%
BABA221209C000770002022-12-08 3:07PM EST77.0017.0216.8517.75+4.97+41.24%8235150.00%
BABA221209C000780002022-12-08 12:47PM EST78.0015.6015.8016.80+4.55+41.18%14371141.80%
BABA221209C000790002022-12-08 3:08PM EST79.0014.9614.9015.50+5.19+53.12%5266106.25%
BABA221209C000800002022-12-08 3:59PM EST80.0014.1513.9514.20+5.48+63.21%731,34199.22%
BABA221209C000810002022-12-08 3:09PM EST81.0012.9212.8013.15+5.84+82.49%398610.00%
BABA221209C000820002022-12-08 3:57PM EST82.0012.1511.7512.20+5.50+82.71%1041785.94%
BABA221209C000830002022-12-08 3:49PM EST83.0011.1010.7511.20+5.30+91.38%4252479.69%
BABA221209C000840002022-12-08 2:59PM EST84.0010.009.9010.45+5.00+100.00%3628959.38%
BABA221209C000850002022-12-08 3:47PM EST85.009.229.009.40+4.89+112.93%1904,11566.41%
BABA221209C000860002022-12-08 3:54PM EST86.008.157.958.25+4.30+111.69%1401,28270.70%
BABA221209C000870002022-12-08 2:53PM EST87.007.206.957.40+4.43+159.93%12089880.47%
BABA221209C000880002022-12-08 3:53PM EST88.006.266.156.40+4.26+213.00%5282,61959.18%
BABA221209C000890002022-12-08 3:52PM EST89.005.355.105.50+3.79+242.95%4952,69853.91%
BABA221209C000900002022-12-08 3:59PM EST90.004.254.254.50+3.13+279.46%2,2086,97451.76%
BABA221209C000910002022-12-08 3:58PM EST91.003.353.353.65+2.49+289.53%1,5672,62050.10%
BABA221209C000920002022-12-08 3:59PM EST92.002.702.552.80+2.07+328.57%3,9983,61853.32%
BABA221209C000930002022-12-08 3:59PM EST93.001.951.892.05+1.49+323.91%8,2293,34650.20%
BABA221209C000940002022-12-08 3:59PM EST94.001.501.491.50+1.13+305.41%9,7332,03850.68%
BABA221209C000950002022-12-08 3:59PM EST95.001.001.001.03+0.74+284.62%21,0966,46650.34%
BABA221209C000960002022-12-08 3:59PM EST96.000.700.630.73+0.51+268.42%2,9553,14050.20%
BABA221209C000970002022-12-08 3:59PM EST97.000.450.430.45+0.30+200.00%2,3932,94850.68%
BABA221209C000980002022-12-08 3:59PM EST98.000.330.300.33+0.21+175.00%3,43480353.61%
BABA221209C000990002022-12-08 3:59PM EST99.000.210.180.21+0.10+90.91%1,6111,09154.00%
BABA221209C001000002022-12-08 3:59PM EST100.000.130.130.13+0.05+62.50%11,1718,96255.86%
BABA221209C001010002022-12-08 3:59PM EST101.000.080.080.10+0.02+33.33%4,07668957.81%
BABA221209C001020002022-12-08 3:58PM EST102.000.050.030.07+0.01+25.00%15960957.81%
BABA221209C001030002022-12-08 3:55PM EST103.000.050.040.07+0.01+25.00%63080564.45%
BABA221209C001040002022-12-08 3:59PM EST104.000.030.030.04-0.01-25.00%44217565.23%
BABA221209C001050002022-12-08 3:59PM EST105.000.040.030.04+0.02+100.00%1,5372,94670.31%
BABA221209C001060002022-12-08 3:53PM EST106.000.030.010.040.00-731,26971.88%
BABA221209C001070002022-12-08 3:49PM EST107.000.020.010.030.00-6475875.00%
BABA221209C001080002022-12-08 3:38PM EST108.000.020.010.03+0.01+100.00%1160279.69%
BABA221209C001090002022-12-08 9:55AM EST109.000.030.010.03+0.01+50.00%6116684.38%
BABA221209C001100002022-12-08 3:57PM EST110.000.010.010.020.00-4855,95685.94%
BABA221209C001110002022-12-08 3:53PM EST111.000.010.000.010.00-1,15329081.25%
BABA221209C001120002022-12-08 3:49PM EST112.000.010.000.05-0.01-50.00%415100.00%
BABA221209C001130002022-12-08 3:45PM EST113.000.010.010.05-0.01-50.00%494107.03%
BABA221209C001140002022-12-08 3:40PM EST114.000.010.000.05-0.02-66.67%13164109.38%
BABA221209C001150002022-12-08 2:10PM EST115.000.020.000.02+0.01+100.00%351,018103.13%
BABA221209C001160002022-12-08 3:39PM EST116.000.010.000.02-0.01-50.00%2183106.25%
BABA221209C001170002022-12-08 10:18AM EST117.000.010.000.020.00-2307109.38%
BABA221209C001200002022-12-08 3:07PM EST120.000.010.000.010.00-13718112.50%
BABA221209C001250002022-12-07 9:32AM EST125.000.010.000.010.00-2624131.25%
BABA221209C001300002022-12-05 10:05AM EST130.000.020.000.010.00-51293143.75%
BABA221209C001350002022-12-07 9:42AM EST135.000.010.000.010.00-1459162.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000250002022-11-23 9:31AM EST25.000.010.000.010.00-200240575.00%
BABA221209P000300002022-12-06 3:36PM EST30.000.010.000.010.00-1257500.00%
BABA221209P000350002022-11-22 3:11PM EST35.000.020.000.010.00-200200425.00%
BABA221209P000400002022-11-22 3:57PM EST40.000.020.000.010.00-1,0182,020375.00%
BABA221209P000450002022-11-30 11:06AM EST45.000.030.000.010.00-137325.00%
BABA221209P000500002022-12-05 9:45AM EST50.000.010.000.010.00-4698281.25%
BABA221209P000530002022-11-28 11:31AM EST53.000.020.000.010.00-4032256.25%
BABA221209P000540002022-11-29 1:02PM EST54.000.020.000.010.00-10339250.00%
BABA221209P000550002022-12-06 3:44PM EST55.000.010.000.010.00-10760243.75%
BABA221209P000560002022-11-30 10:23AM EST56.000.020.000.010.00-436237.50%
BABA221209P000570002022-12-05 9:58AM EST57.000.010.000.010.00-519225.00%
BABA221209P000580002022-11-28 11:52AM EST58.000.050.000.010.00-623218.75%
BABA221209P000590002022-12-01 9:30AM EST59.000.010.000.010.00-237212.50%
BABA221209P000600002022-12-02 11:32AM EST60.000.020.000.010.00-40685206.25%
BABA221209P000610002022-12-08 12:31PM EST61.000.010.000.010.00-261196.88%
BABA221209P000620002022-12-07 1:33PM EST62.000.010.000.010.00-2155193.75%
BABA221209P000630002022-12-02 1:09PM EST63.000.010.000.010.00-5134187.50%
BABA221209P000640002022-12-05 10:17AM EST64.000.010.000.010.00-3301175.00%
BABA221209P000650002022-12-08 12:31PM EST65.000.010.000.010.00-1331168.75%
BABA221209P000660002022-12-05 3:43PM EST66.000.010.000.010.00-30207162.50%
BABA221209P000670002022-12-05 3:27PM EST67.000.010.000.010.00-831,027156.25%
BABA221209P000680002022-12-08 12:42PM EST68.000.010.000.010.00-50520150.00%
BABA221209P000690002022-12-06 9:41AM EST69.000.010.000.010.00-12,046143.75%
BABA221209P000700002022-12-07 1:33PM EST70.000.010.000.010.00-16666137.50%
BABA221209P000710002022-12-05 2:00PM EST71.000.010.000.010.00-183837131.25%
BABA221209P000720002022-12-08 3:25PM EST72.000.010.000.010.00-201954125.00%
BABA221209P000730002022-12-07 1:53PM EST73.000.020.000.020.00-80486129.69%
BABA221209P000740002022-12-08 9:37AM EST74.000.010.000.04-0.01-50.00%4146132.81%
BABA221209P000750002022-12-08 3:53PM EST75.000.010.000.01-0.02-66.67%3902,380109.38%
BABA221209P000760002022-12-08 9:42AM EST76.000.010.000.04-0.02-66.67%8922120.31%
BABA221209P000770002022-12-08 9:48AM EST77.000.010.000.03-0.02-66.67%31,158109.38%
BABA221209P000780002022-12-08 10:51AM EST78.000.010.000.01-0.03-75.00%1089990.63%
BABA221209P000790002022-12-08 3:52PM EST79.000.010.000.01-0.04-80.00%121,92687.50%
BABA221209P000800002022-12-08 3:27PM EST80.000.010.000.02-0.07-87.50%4135,55487.50%
BABA221209P000810002022-12-08 3:55PM EST81.000.010.000.01-0.11-91.67%1991,56075.00%
BABA221209P000820002022-12-08 3:55PM EST82.000.010.010.02-0.16-94.12%2821,44578.13%
BABA221209P000830002022-12-08 3:57PM EST83.000.010.010.02-0.23-95.83%7221,00472.66%
BABA221209P000840002022-12-08 3:59PM EST84.000.030.020.03-0.32-91.43%3891,54771.09%
BABA221209P000850002022-12-08 3:59PM EST85.000.040.020.04-0.50-92.59%4,4195,08266.41%
BABA221209P000860002022-12-08 3:52PM EST86.000.030.030.06-0.74-96.10%8203,79164.06%
BABA221209P000870002022-12-08 3:59PM EST87.000.060.050.06-1.04-94.55%1,0872,02558.98%
BABA221209P000880002022-12-08 3:59PM EST88.000.090.080.10-1.48-94.27%2,6373,76157.23%
BABA221209P000890002022-12-08 3:57PM EST89.000.140.120.15-1.94-93.27%1,1101,39654.49%
BABA221209P000900002022-12-08 3:59PM EST90.000.210.210.22-2.48-92.19%5,5833,29452.54%
BABA221209P000910002022-12-08 3:59PM EST91.000.340.310.36-3.01-89.85%3,3331,60950.39%
BABA221209P000920002022-12-08 3:59PM EST92.000.540.530.58-3.41-86.33%3,2321,74350.10%
BABA221209P000930002022-12-08 3:59PM EST93.000.850.800.90-3.85-81.91%6,18254050.98%
BABA221209P000940002022-12-08 3:59PM EST94.001.291.211.33-4.66-78.32%4,31823650.88%
BABA221209P000950002022-12-08 3:58PM EST95.001.781.781.88-5.02-73.82%84154351.07%
BABA221209P000960002022-12-08 3:59PM EST96.002.602.392.59-5.50-67.90%3521653.42%
BABA221209P000970002022-12-08 9:32AM EST97.005.353.153.40-2.25-29.61%4650.98%
BABA221209P000980002022-12-08 1:52PM EST98.004.174.004.60-3.03-42.08%733962.11%
BABA221209P000990002022-12-08 2:35PM EST99.005.304.405.40-4.83-47.68%2476.76%
BABA221209P001000002022-12-08 11:55AM EST100.006.685.906.15-5.46-44.98%5813161.72%
BABA221209P001010002022-12-08 10:01AM EST101.007.586.357.65-4.92-39.36%2266.80%
BABA221209P001030002022-12-08 9:35AM EST103.0011.158.609.35-0.95-7.85%11077.73%
BABA221209P001050002022-12-08 2:25PM EST105.0011.0010.3011.25-5.80-34.52%27116.31%
BABA221209P001070002022-12-02 9:51AM EST107.0017.2012.5013.400.00-1198.83%
BABA221209P001100002022-12-07 2:13PM EST110.0021.2015.3516.750.00-11130.08%
BABA221209P001110002022-12-05 3:33PM EST111.0020.6816.0017.800.00-115110.94%
BABA221209P001150002022-11-09 3:32PM EST115.0049.9020.8021.700.00-20181.45%
BABA221209P001300002022-12-02 10:20AM EST130.0039.4535.5036.000.00-20221.88%
BABA221209P001350002022-11-14 10:06AM EST135.0062.8439.8540.900.00-10214.06%