UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.26+0.46 (+0.57%)
At close: 04:00PM EDT
81.31 +0.04 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240531C000450002024-05-21 12:37PM EDT45.0041.2535.9036.700.00-11210.16%
BABA240531C000550002024-05-24 12:02PM EDT55.0026.0026.1026.60+0.50+1.96%264161.72%
BABA240531C000580002024-05-22 10:57AM EDT58.0025.7423.1023.550.00-62135.16%
BABA240531C000590002024-04-23 10:10AM EDT59.0013.800.000.000.00--80.00%
BABA240531C000600002024-05-23 10:01AM EDT60.0022.3120.9021.750.00-164123.44%
BABA240531C000610002024-05-24 9:37AM EDT61.0019.4019.9020.55-5.65-22.55%629152.93%
BABA240531C000620002024-04-29 12:02PM EDT62.0014.6019.0019.800.00-11126.56%
BABA240531C000630002024-05-16 3:23PM EDT63.0024.8018.1018.800.00-1013127.15%
BABA240531C000640002024-05-16 12:37PM EDT64.0023.0516.9517.800.00-116109.96%
BABA240531C000650002024-05-24 12:20PM EDT65.0017.3315.9016.65-3.92-18.45%821377.34%
BABA240531C000660002024-05-22 12:55PM EDT66.0017.6014.9015.800.00-9910193.75%
BABA240531C000670002024-04-29 12:21PM EDT67.009.9413.9014.550.00-215110.94%
BABA240531C000680002024-05-16 11:07AM EDT68.0018.7212.9013.700.00-1010772.27%
BABA240531C000690002024-05-21 2:14PM EDT69.0017.6211.9012.550.00-421497.46%
BABA240531C000700002024-05-24 3:14PM EDT70.0011.5010.9011.80-4.59-28.53%5350570.90%
BABA240531C000710002024-05-23 12:56PM EDT71.009.869.9010.800.00-2520365.23%
BABA240531C000720002024-05-24 3:31PM EDT72.009.529.259.85+1.22+14.70%655177.25%
BABA240531C000730002024-05-24 2:23PM EDT73.008.927.208.55+1.51+20.38%3026270.51%
BABA240531C000740002024-05-24 3:51PM EDT74.007.466.957.65+0.55+7.96%4739469.43%
BABA240531C000750002024-05-24 3:36PM EDT75.006.495.756.80+0.70+12.09%681,53869.34%
BABA240531C000760002024-05-24 3:27PM EDT76.005.575.205.60+1.00+21.88%1454252.54%
BABA240531C000770002024-05-24 3:57PM EDT77.004.504.454.60+0.55+13.92%38499545.31%
BABA240531C000780002024-05-24 3:54PM EDT78.003.753.603.75+0.46+13.98%40144643.75%
BABA240531C000790002024-05-24 3:35PM EDT79.002.982.662.94+0.54+22.13%6,62982241.60%
BABA240531C000800002024-05-24 3:48PM EDT80.002.301.982.31+0.30+15.00%2,4442,16242.53%
BABA240531C000810002024-05-24 3:58PM EDT81.001.681.511.72+0.21+14.29%2,7592,19441.90%
BABA240531C000820002024-05-24 3:59PM EDT82.001.241.201.26+0.14+12.73%14,8222,75742.04%
BABA240531C000830002024-05-24 3:59PM EDT83.000.900.820.93+0.09+11.11%5,9761,81243.21%
BABA240531C000840002024-05-24 3:59PM EDT84.000.680.610.76+0.12+21.43%6,4862,70946.92%
BABA240531C000850002024-05-24 3:59PM EDT85.000.500.490.50+0.06+13.64%10,7716,89745.80%
BABA240531C000860002024-05-24 3:59PM EDT86.000.360.360.38+0.04+12.50%3,0672,52547.85%
BABA240531C000870002024-05-24 3:57PM EDT87.000.280.270.30+0.03+12.00%1,0112,11150.20%
BABA240531C000880002024-05-24 3:52PM EDT88.000.200.210.23-0.01-4.76%1,7352,52351.37%
BABA240531C000890002024-05-24 3:57PM EDT89.000.160.160.19+0.01+6.67%4,5962,33153.61%
BABA240531C000900002024-05-24 3:59PM EDT90.000.130.130.150.00-3,7268,41055.66%
BABA240531C000910002024-05-24 3:52PM EDT91.000.100.100.120.00-16686757.42%
BABA240531C000920002024-05-24 3:32PM EDT92.000.100.050.120.00-1142,68958.98%
BABA240531C000930002024-05-24 3:52PM EDT93.000.050.040.09-0.02-28.57%2131,17760.16%
BABA240531C000940002024-05-24 3:46PM EDT94.000.070.040.10+0.02+40.00%5485764.84%
BABA240531C000950002024-05-24 3:59PM EDT95.000.060.050.060.00-6613,57266.02%
BABA240531C000960002024-05-24 12:38PM EDT96.000.080.020.13+0.04+100.00%1065473.44%
BABA240531C000970002024-05-24 3:55PM EDT97.000.050.030.05+0.01+25.00%7036970.31%
BABA240531C000980002024-05-24 2:42PM EDT98.000.040.030.180.00-2138485.35%
BABA240531C000990002024-05-24 3:36PM EDT99.000.040.020.05+0.01+33.33%6329975.39%
BABA240531C001000002024-05-24 3:44PM EDT100.000.050.020.06+0.03+150.00%2,4982,18680.08%
BABA240531C001010002024-05-24 3:53PM EDT101.000.020.020.03-0.01-33.33%73934678.13%
BABA240531C001020002024-05-24 12:24PM EDT102.000.030.010.15+0.01+50.00%2932895.70%
BABA240531C001030002024-05-22 1:25PM EDT103.000.050.010.130.00-284497.27%
BABA240531C001040002024-05-23 11:58AM EDT104.000.030.010.160.00-55162103.52%
BABA240531C001050002024-05-24 12:23PM EDT105.000.030.010.06+0.01+50.00%7638694.53%
BABA240531C001070002024-05-24 1:50PM EDT107.000.010.000.150.00-120110.94%
BABA240531C001080002024-05-24 11:41AM EDT108.000.010.000.010.00-2084.38%
BABA240531C001100002024-05-24 12:25PM EDT110.000.030.010.02+0.02+200.00%3847098.44%
BABA240531C001120002024-05-21 11:14AM EDT112.000.040.000.150.00--30126.56%
BABA240531C001140002024-05-23 10:11AM EDT114.000.010.000.150.00--3132.03%
BABA240531C001150002024-05-24 12:33PM EDT115.000.020.000.03+0.01+100.00%22236110.94%
BABA240531C001200002024-05-24 11:56AM EDT120.000.010.000.010.00-10498112.50%
BABA240531C001250002024-05-21 2:52PM EDT125.000.010.000.060.00-573145.31%
BABA240531C001300002024-05-20 11:12AM EDT130.000.030.000.140.00-1516172.66%
BABA240531C001350002024-05-21 11:12AM EDT135.000.010.000.140.00-3036184.38%
BABA240531C001400002024-05-24 12:06PM EDT140.000.020.000.03+0.01+100.00%31,047165.63%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240531P000400002024-05-16 12:07PM EDT40.000.040.000.140.00-78266.41%
BABA240531P000450002024-05-23 9:59AM EDT45.000.070.000.140.00-1311225.78%
BABA240531P000500002024-05-21 11:36AM EDT50.000.010.000.010.00-1243140.63%
BABA240531P000550002024-05-24 10:30AM EDT55.000.010.000.010.00-70245115.63%
BABA240531P000570002024-05-21 9:52AM EDT57.000.010.000.150.00-833144.53%
BABA240531P000580002024-05-21 2:52PM EDT58.000.030.000.150.00-457138.28%
BABA240531P000590002024-05-23 11:44AM EDT59.000.010.000.150.00-492,006132.03%
BABA240531P000600002024-05-21 11:58AM EDT60.000.010.000.150.00-2,8912,918126.17%
BABA240531P000610002024-05-24 3:53PM EDT61.000.010.000.01-0.02-66.67%5414787.50%
BABA240531P000620002024-05-24 3:54PM EDT62.000.010.000.02-0.02-66.67%3574087.50%
BABA240531P000630002024-05-24 12:02PM EDT63.000.010.010.06-0.05-83.33%4531196.88%
BABA240531P000640002024-05-24 10:36AM EDT64.000.020.010.10-0.01-33.33%211397.66%
BABA240531P000650002024-05-24 3:57PM EDT65.000.020.010.02-0.05-71.43%1691,04378.13%
BABA240531P000660002024-05-24 3:20PM EDT66.000.020.010.020.00-2912372.66%
BABA240531P000670002024-05-24 1:08PM EDT67.000.030.010.050.00-2019474.22%
BABA240531P000680002024-05-24 3:45PM EDT68.000.070.010.06+0.03+75.00%3631271.09%
BABA240531P000690002024-05-24 2:20PM EDT69.000.030.020.04-0.09-75.00%937264.45%
BABA240531P000700002024-05-24 3:28PM EDT70.000.040.030.04-0.01-20.00%301,10560.94%
BABA240531P000710002024-05-24 2:35PM EDT71.000.050.020.100.00-119860.74%
BABA240531P000720002024-05-24 3:46PM EDT72.000.050.020.16-0.02-28.57%6766359.77%
BABA240531P000730002024-05-24 10:43AM EDT73.000.110.020.17+0.03+37.50%1655554.69%
BABA240531P000740002024-05-24 3:58PM EDT74.000.050.050.07-0.06-54.55%13123846.09%
BABA240531P000750002024-05-24 3:56PM EDT75.000.080.070.11-0.06-42.86%9841,03444.53%
BABA240531P000760002024-05-24 3:59PM EDT76.000.120.110.13-0.10-45.45%1,0332,31840.23%
BABA240531P000770002024-05-24 3:40PM EDT77.000.170.140.20-0.13-43.33%1,9571,04738.38%
BABA240531P000780002024-05-24 3:59PM EDT78.000.310.290.35-0.17-35.42%5,9343,12938.28%
BABA240531P000790002024-05-24 3:57PM EDT79.000.530.470.55-0.20-27.40%7,5951,71637.40%
BABA240531P000800002024-05-24 3:58PM EDT80.000.850.800.89-0.25-22.73%1,7613,56638.09%
BABA240531P000810002024-05-24 3:59PM EDT81.001.291.271.35-0.31-19.38%2,49199938.97%
BABA240531P000820002024-05-24 3:59PM EDT82.001.861.832.10-0.41-18.06%78995044.73%
BABA240531P000830002024-05-24 3:54PM EDT83.002.492.302.78-0.80-24.32%3792,06046.34%
BABA240531P000840002024-05-24 3:56PM EDT84.003.353.253.50-0.48-12.53%1,8182,84446.92%
BABA240531P000850002024-05-24 3:58PM EDT85.004.203.704.25-0.86-17.00%4763,16946.19%
BABA240531P000860002024-05-24 3:37PM EDT86.004.904.956.10-0.55-10.09%14747063.09%
BABA240531P000870002024-05-24 3:57PM EDT87.006.005.206.25-0.65-9.77%11069059.67%
BABA240531P000880002024-05-24 3:40PM EDT88.006.755.256.95-0.75-10.00%4823250.78%
BABA240531P000890002024-05-24 3:55PM EDT89.007.856.758.95-0.68-7.97%1350098.83%
BABA240531P000900002024-05-24 12:15PM EDT90.007.937.709.90-1.42-15.19%2592103.81%
BABA240531P000910002024-05-23 9:34AM EDT91.0010.009.5510.250.00-61662.11%
BABA240531P000920002024-05-17 2:51PM EDT92.004.8910.3510.950.00-242670.70%
BABA240531P000930002024-05-21 10:04AM EDT93.007.3511.5512.000.00-36954.69%
BABA240531P000940002024-05-17 10:53AM EDT94.005.5012.3013.850.00-20189.06%
BABA240531P000950002024-05-24 2:07PM EDT95.0013.1513.3014.20+2.30+21.20%182753.13%
BABA240531P000960002024-05-17 2:36PM EDT96.008.1614.3014.950.00-50088.67%
BABA240531P000970002024-05-22 9:58AM EDT97.0012.1215.3515.900.00--088.09%
BABA240531P000980002024-05-24 11:03AM EDT98.0018.1016.4516.950.00-2097.07%
BABA240531P001000002024-05-21 9:36AM EDT100.0013.4118.3019.150.00-21121.48%
BABA240531P001030002024-05-03 1:51PM EDT103.0022.0421.3022.200.00-1076.56%
BABA240531P001050002024-05-17 12:03PM EDT105.0016.3523.3024.900.00-300138.28%
BABA240531P001200002024-05-20 1:53PM EDT120.0031.5038.3538.950.00-10173.44%