Australia markets open in 9 hours 36 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.90+0.38 (+0.44%)
At close: 04:02PM EDT
87.73 +0.83 (+0.96%)
Pre-market: 09:24AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C000300002023-03-23 10:05AM EDT30.0057.520.000.000.00-110.00%
BABA230331C000350002023-03-17 11:54AM EDT35.0046.050.000.000.00-8120.00%
BABA230331C000400002023-03-23 12:47PM EDT40.0046.740.000.000.00-180.00%
BABA230331C000500002023-03-08 2:00PM EDT50.0037.140.000.000.00--10.00%
BABA230331C000600002023-03-21 10:51AM EDT60.0023.350.000.000.00-11330.00%
BABA230331C000610002023-03-21 10:02AM EDT61.0022.700.000.000.00--80.00%
BABA230331C000620002023-03-21 10:12AM EDT62.0021.550.000.000.00--10.00%
BABA230331C000630002023-03-23 10:23AM EDT63.0024.650.000.000.00--80.00%
BABA230331C000640002023-03-23 10:57AM EDT64.0024.050.000.000.00--100.00%
BABA230331C000650002023-03-24 11:01AM EDT65.0021.800.000.000.00-1240.00%
BABA230331C000670002023-03-15 2:21PM EDT67.0014.350.000.000.00--10.00%
BABA230331C000680002023-03-22 9:58AM EDT68.0016.770.000.000.00-320.00%
BABA230331C000690002023-03-20 10:29AM EDT69.0012.400.000.000.00--10.00%
BABA230331C000700002023-03-24 3:39PM EDT70.0017.050.000.000.00-24590.00%
BABA230331C000710002023-03-24 12:51PM EDT71.0015.080.000.000.00-2200.00%
BABA230331C000720002023-03-24 3:10PM EDT72.0014.800.000.000.00-3130.00%
BABA230331C000730002023-03-24 3:11PM EDT73.0013.850.000.000.00-5310.00%
BABA230331C000740002023-03-24 3:12PM EDT74.0012.800.000.000.00-111110.00%
BABA230331C000750002023-03-24 3:14PM EDT75.0011.880.000.000.00-81090.00%
BABA230331C000760002023-03-24 3:15PM EDT76.0010.990.000.000.00-13150.00%
BABA230331C000770002023-03-24 2:10PM EDT77.009.650.000.000.00-651000.00%
BABA230331C000780002023-03-24 12:40PM EDT78.008.150.000.000.00-331070.00%
BABA230331C000790002023-03-24 2:53PM EDT79.008.020.000.000.00-32040.00%
BABA230331C000800002023-03-24 3:57PM EDT80.007.450.000.000.00-351,8930.00%
BABA230331C000810002023-03-24 2:36PM EDT81.006.280.000.000.00-234150.00%
BABA230331C000820002023-03-24 3:58PM EDT82.005.750.000.000.00-2206980.00%
BABA230331C000830002023-03-24 3:09PM EDT83.004.650.000.000.00-498540.00%
BABA230331C000840002023-03-24 3:57PM EDT84.004.350.000.000.00-2693800.00%
BABA230331C000850002023-03-24 3:59PM EDT85.003.600.000.000.00-2,2635,3330.00%
BABA230331C000860002023-03-24 3:59PM EDT86.003.050.000.000.00-8052,2080.00%
BABA230331C000870002023-03-24 3:59PM EDT87.002.500.000.000.00-6,6394,3040.39%
BABA230331C000880002023-03-24 3:59PM EDT88.002.050.000.000.00-4,0103,7233.13%
BABA230331C000890002023-03-24 3:59PM EDT89.001.710.000.000.00-7,9837,1066.25%
BABA230331C000900002023-03-24 3:59PM EDT90.001.370.000.000.00-13,26310,8366.25%
BABA230331C000910002023-03-24 3:59PM EDT91.001.110.000.000.00-9,4778,47212.50%
BABA230331C000920002023-03-24 3:59PM EDT92.000.880.000.000.00-11,5959,09112.50%
BABA230331C000930002023-03-24 3:59PM EDT93.000.700.000.000.00-95191512.50%
BABA230331C000940002023-03-24 3:59PM EDT94.000.580.000.000.00-6031,08912.50%
BABA230331C000950002023-03-24 3:59PM EDT95.000.470.000.000.00-7,7563,67625.00%
BABA230331C000960002023-03-24 3:59PM EDT96.000.410.000.000.00-3611,70125.00%
BABA230331C000970002023-03-24 3:58PM EDT97.000.320.000.000.00-1301,37325.00%
BABA230331C000980002023-03-24 3:54PM EDT98.000.260.000.000.00-14967125.00%
BABA230331C000990002023-03-24 3:52PM EDT99.000.220.000.000.00-51254825.00%
BABA230331C001000002023-03-24 3:59PM EDT100.000.180.000.000.00-8,7365,90125.00%
BABA230331C001010002023-03-24 3:59PM EDT101.000.150.000.000.00-11744125.00%
BABA230331C001020002023-03-24 3:52PM EDT102.000.130.000.000.00-2150125.00%
BABA230331C001030002023-03-24 3:34PM EDT103.000.110.000.000.00-8045725.00%
BABA230331C001040002023-03-24 3:54PM EDT104.000.090.000.000.00-28044025.00%
BABA230331C001050002023-03-24 3:22PM EDT105.000.080.000.000.00-1,2482,54250.00%
BABA230331C001060002023-03-24 3:43PM EDT106.000.060.000.000.00-9181,15750.00%
BABA230331C001070002023-03-24 3:21PM EDT107.000.050.000.000.00-60287050.00%
BABA230331C001080002023-03-24 3:59PM EDT108.000.040.000.000.00-1,8581,88950.00%
BABA230331C001090002023-03-24 1:39PM EDT109.000.060.000.000.00-1,5401,73850.00%
BABA230331C001100002023-03-24 3:54PM EDT110.000.040.000.000.00-1,5582,07150.00%
BABA230331C001110002023-03-24 12:13PM EDT111.000.030.000.000.00-1915150.00%
BABA230331C001120002023-03-23 9:50AM EDT112.000.020.000.000.00-218350.00%
BABA230331C001130002023-03-24 11:24AM EDT113.000.030.000.000.00-1028450.00%
BABA230331C001140002023-03-24 10:34AM EDT114.000.030.000.000.00-441950.00%
BABA230331C001150002023-03-24 2:47PM EDT115.000.030.000.000.00-1831,15150.00%
BABA230331C001160002023-03-23 10:18AM EDT116.000.010.000.000.00-10021150.00%
BABA230331C001170002023-03-24 3:46PM EDT117.000.040.000.000.00-129450.00%
BABA230331C001180002023-03-24 11:40AM EDT118.000.020.000.000.00-1320950.00%
BABA230331C001190002023-03-23 11:38AM EDT119.000.010.000.000.00-210550.00%
BABA230331C001200002023-03-24 11:39AM EDT120.000.020.000.000.00-4410,77250.00%
BABA230331C001210002023-03-17 9:54AM EDT121.000.040.000.000.00-3034150.00%
BABA230331C001250002023-03-16 12:21PM EDT125.000.030.000.000.00-19050.00%
BABA230331C001300002023-03-23 1:52PM EDT130.000.020.000.000.00-121350.00%
BABA230331C001350002023-03-22 11:25AM EDT135.000.010.000.000.00-732250.00%
BABA230331C001400002023-03-15 2:18PM EDT140.000.030.000.000.00-319450.00%
BABA230331C001450002023-03-16 1:49PM EDT145.000.030.000.000.00-105850.00%
BABA230331C001500002023-03-10 11:35AM EDT150.000.090.000.000.00-52350.00%
BABA230331C001550002023-03-10 10:42AM EDT155.000.020.000.000.00-13150.00%
BABA230331C001650002023-02-16 10:55AM EDT165.000.180.000.090.00--1211.72%
BABA230331C001700002023-03-24 9:38AM EDT170.000.050.000.000.00-1650.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P000450002023-02-21 10:30AM EDT45.000.020.000.090.00--5233.59%
BABA230331P000500002023-03-06 10:31AM EDT50.000.030.000.000.00-21050.00%
BABA230331P000550002023-03-20 10:59AM EDT55.000.030.000.000.00-1350.00%
BABA230331P000600002023-03-24 3:30PM EDT60.000.010.000.000.00-221,00250.00%
BABA230331P000620002023-03-24 2:34PM EDT62.000.020.000.000.00-101350.00%
BABA230331P000630002023-03-24 3:28PM EDT63.000.020.000.000.00-606050.00%
BABA230331P000640002023-03-24 3:18PM EDT64.000.020.000.000.00-212150.00%
BABA230331P000650002023-03-24 3:49PM EDT65.000.030.000.000.00-2,2102,25150.00%
BABA230331P000660002023-03-24 2:34PM EDT66.000.030.000.000.00-47639150.00%
BABA230331P000670002023-03-24 3:36PM EDT67.000.040.000.000.00-315450.00%
BABA230331P000680002023-03-24 3:50PM EDT68.000.040.000.000.00-499750.00%
BABA230331P000690002023-03-24 2:55PM EDT69.000.040.000.000.00-62350.00%
BABA230331P000700002023-03-24 3:31PM EDT70.000.060.000.000.00-3822,23350.00%
BABA230331P000710002023-03-24 2:31PM EDT71.000.070.000.000.00-16638050.00%
BABA230331P000720002023-03-23 2:50PM EDT72.000.100.000.000.00-1981,69750.00%
BABA230331P000730002023-03-24 3:48PM EDT73.000.090.000.000.00-4018025.00%
BABA230331P000740002023-03-24 3:46PM EDT74.000.110.000.000.00-61893025.00%
BABA230331P000750002023-03-24 3:53PM EDT75.000.120.000.000.00-2201,50825.00%
BABA230331P000760002023-03-24 3:47PM EDT76.000.170.000.000.00-15650325.00%
BABA230331P000770002023-03-24 3:59PM EDT77.000.180.000.000.00-14043325.00%
BABA230331P000780002023-03-24 3:59PM EDT78.000.260.000.000.00-2581,51725.00%
BABA230331P000790002023-03-24 3:59PM EDT79.000.340.000.000.00-10845125.00%
BABA230331P000800002023-03-24 3:59PM EDT80.000.440.000.000.00-1,3844,27912.50%
BABA230331P000810002023-03-24 3:52PM EDT81.000.600.000.000.00-52072712.50%
BABA230331P000820002023-03-24 3:58PM EDT82.000.800.000.000.00-44398912.50%
BABA230331P000830002023-03-24 3:58PM EDT83.000.980.000.000.00-55488312.50%
BABA230331P000840002023-03-24 3:59PM EDT84.001.280.000.000.00-1,6031,5946.25%
BABA230331P000850002023-03-24 3:59PM EDT85.001.560.000.000.00-5971,3966.25%
BABA230331P000860002023-03-24 3:59PM EDT86.002.000.000.000.00-4427673.13%
BABA230331P000870002023-03-24 3:59PM EDT87.002.490.000.000.00-4344880.00%
BABA230331P000880002023-03-24 3:59PM EDT88.003.060.000.000.00-1573010.00%
BABA230331P000890002023-03-24 3:50PM EDT89.003.880.000.000.00-1354390.00%
BABA230331P000900002023-03-24 3:59PM EDT90.004.350.000.000.00-2321,7270.00%
BABA230331P000910002023-03-24 3:59PM EDT91.005.050.000.000.00-551440.00%
BABA230331P000920002023-03-24 2:33PM EDT92.006.120.000.000.00-303360.00%
BABA230331P000930002023-03-24 2:53PM EDT93.006.920.000.000.00-893720.00%
BABA230331P000940002023-03-24 10:40AM EDT94.007.900.000.000.00-12170.00%
BABA230331P000950002023-03-24 3:40PM EDT95.008.530.000.000.00-303750.00%
BABA230331P000960002023-03-24 2:54PM EDT96.009.600.000.000.00-4780.00%
BABA230331P000970002023-03-24 1:30PM EDT97.0010.580.000.000.00-1790.00%
BABA230331P000980002023-03-24 10:21AM EDT98.0011.460.000.000.00-5610.00%
BABA230331P000990002023-03-24 1:29PM EDT99.0012.620.000.000.00-17800.00%
BABA230331P001000002023-03-24 3:20PM EDT100.0013.320.000.000.00-346330.00%
BABA230331P001010002023-03-23 9:58AM EDT101.0013.840.000.000.00-7800.00%
BABA230331P001020002023-03-21 1:16PM EDT102.0018.670.000.000.00-29510.00%
BABA230331P001030002023-03-21 10:22AM EDT103.0020.000.000.000.00-2610.00%
BABA230331P001040002023-03-23 9:40AM EDT104.0016.600.000.000.00-2330.00%
BABA230331P001050002023-03-22 2:48PM EDT105.0019.900.000.000.00-100100.00%
BABA230331P001060002023-03-22 2:48PM EDT106.0020.900.000.000.00-50100.00%
BABA230331P001070002023-03-24 3:29PM EDT107.0020.180.000.000.00-1341840.00%
BABA230331P001080002023-03-17 10:28AM EDT108.0026.130.000.000.00-230.00%
BABA230331P001090002023-03-22 2:40PM EDT109.0024.250.000.000.00-220.00%
BABA230331P001100002023-03-23 3:25PM EDT110.0024.250.000.000.00-1,8104890.00%
BABA230331P001120002023-03-24 10:52AM EDT112.0025.400.000.000.00-130.00%
BABA230331P001130002023-03-22 3:05PM EDT113.0028.250.000.000.00-50170.00%
BABA230331P001140002023-03-23 2:38PM EDT114.0028.300.000.000.00-19100.00%
BABA230331P001150002023-03-22 3:05PM EDT115.0030.450.000.000.00-56190.00%
BABA230331P001160002023-02-23 12:41PM EDT116.0023.2528.7529.250.00-10127.34%
BABA230331P001180002023-03-23 9:51AM EDT118.0030.650.000.000.00-110.00%
BABA230331P001200002023-03-24 3:54PM EDT120.0033.250.000.000.00-75930.00%
BABA230331P001250002023-03-23 3:30PM EDT125.0039.200.000.000.00-100.00%
BABA230331P001300002023-02-28 11:14AM EDT130.0041.100.000.000.00-7100.00%
BABA230331P001350002023-02-27 12:50PM EDT135.0045.700.000.000.00--00.00%
BABA230331P001400002023-02-24 1:11PM EDT140.0050.6552.7553.300.00-70200.39%
BABA230331P001450002023-03-07 1:21PM EDT145.0055.500.000.000.00--00.00%
BABA230331P001500002023-03-01 4:45PM EDT150.0059.800.000.000.00--00.00%