UK markets open in 4 hours 52 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.62+0.59 (+0.80%)
At close: 04:00PM EST
74.67 +0.05 (+0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308C000450002024-02-05 11:08AM EST2024-03-0829.5029.4531.150.00-11300.59%
BABA240315C000450002024-02-21 12:24PM EST2024-03-1530.9229.5031.200.00-114197.36%
BABA240328C000450002024-02-14 3:30PM EST2024-03-2828.6728.0531.200.00-4465.63%
BABA240419C000450002024-02-07 9:31AM EST2024-04-1929.6328.0030.250.00-43396.29%
BABA240517C000450002024-01-26 2:04PM EST2024-05-1730.2929.8031.800.00-13389.45%
BABA240621C000450002024-02-26 2:13PM EST2024-06-2132.1829.2030.750.00-217155.52%
BABA240719C000450002024-02-28 11:17AM EST2024-07-1931.2030.3030.900.00-111562.70%
BABA240920C000450002024-02-26 2:13PM EST2024-09-2032.6730.8531.450.00-286158.91%
BABA241220C000450002024-02-22 12:09PM EST2024-12-2032.8531.7532.500.00-12257.45%
BABA250117C000450002024-03-01 11:02AM EST2025-01-1732.4031.8532.55+0.73+2.31%295155.44%
BABA250620C000450002024-02-29 10:12AM EST2025-06-2033.7233.0034.100.00-18453.53%
BABA251219C000450002024-02-09 10:51AM EST2025-12-1932.1533.9535.950.00-64251.94%
BABA260116C000450002024-02-27 1:25PM EST2026-01-1638.5034.6536.200.00-522852.92%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308P000450002024-03-01 2:23PM EST2024-03-080.020.000.02-0.01-33.33%13156.25%
BABA240315P000450002024-02-29 11:07AM EST2024-03-150.010.000.080.00-1689118.75%
BABA240419P000450002024-02-26 9:30AM EST2024-04-190.090.010.150.00-544166.02%
BABA240517P000450002024-02-27 9:50AM EST2024-05-170.070.020.130.00-121551.76%
BABA240621P000450002024-02-29 3:02PM EST2024-06-210.140.060.270.00-2001,38952.69%
BABA240719P000450002024-03-01 3:55PM EST2024-07-190.240.160.24-0.03-11.11%448146.00%
BABA240920P000450002024-02-29 3:57PM EST2024-09-200.450.420.560.00-1123945.31%
BABA241018P000450002024-03-01 3:09PM EST2024-10-180.580.400.69-0.01-1.69%2244.58%
BABA241115P000450002024-02-26 1:45PM EST2024-11-150.690.600.800.00-2043.63%
BABA241220P000450002024-02-28 1:05PM EST2024-12-200.890.881.030.00-1082243.70%
BABA250117P000450002024-02-29 11:40AM EST2025-01-171.071.021.080.00-23,93642.29%
BABA250620P000450002024-02-28 2:09PM EST2025-06-201.901.641.930.00-629441.30%
BABA251219P000450002024-02-28 9:38AM EST2025-12-192.932.693.100.00-1419241.46%
BABA260116P000450002024-02-28 2:30PM EST2026-01-163.153.053.250.00-51,16241.35%