UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.54+1.84 (+2.12%)
At close: 04:00PM EDT
88.53 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524C000550002024-05-06 1:38PM EDT2024-05-2426.9133.0033.950.00-122136224.81%
BABA240531C000550002024-05-15 10:34AM EDT2024-05-3125.5033.1034.000.00-16490.63%
BABA240621C000550002024-05-17 12:26PM EDT2024-06-2133.6833.3034.40+0.82+2.50%163189.36%
BABA240719C000550002024-05-17 12:04PM EDT2024-07-1934.0533.3034.70+8.05+30.96%1641671.58%
BABA240816C000550002024-05-16 11:18AM EDT2024-08-1631.6433.3034.200.00-3025751.17%
BABA240920C000550002024-05-17 3:55PM EDT2024-09-2033.7732.8534.70+7.42+28.16%11,55862.70%
BABA241018C000550002024-05-13 12:15PM EDT2024-10-1831.0033.1034.450.00-106053.22%
BABA241115C000550002024-05-17 10:04AM EDT2024-11-1533.4433.0534.80+4.69+16.31%157253.27%
BABA241220C000550002024-05-13 12:16PM EDT2024-12-2032.0034.2035.450.00-525155.08%
BABA250117C000550002024-05-16 3:22PM EDT2025-01-1734.0533.8035.650.00-321,12453.48%
BABA250321C000550002024-05-17 10:45AM EDT2025-03-2137.3235.2036.55+3.29+9.67%74953.80%
BABA250620C000550002024-05-17 10:06AM EDT2025-06-2036.4136.1537.80+0.91+2.56%159953.93%
BABA251219C000550002024-05-16 10:46AM EDT2025-12-1936.0037.7039.600.00-15251.98%
BABA260116C000550002024-05-17 10:34AM EDT2026-01-1639.8038.7040.05+2.00+5.29%1388752.47%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524P000550002024-05-16 11:28AM EDT2024-05-240.010.000.010.00-12,258125.00%
BABA240531P000550002024-05-17 2:10PM EDT2024-05-310.010.010.120.00-9826112.89%
BABA240607P000550002024-05-16 11:30AM EDT2024-06-070.040.000.200.00-1096.48%
BABA240614P000550002024-05-17 1:55PM EDT2024-06-140.050.000.20-0.06-54.55%721483.20%
BABA240621P000550002024-05-17 1:55PM EDT2024-06-210.050.020.200.00-1522,85275.20%
BABA240719P000550002024-05-17 2:12PM EDT2024-07-190.070.010.20+0.02+40.00%2121,48955.27%
BABA240816P000550002024-05-17 3:23PM EDT2024-08-160.140.060.22-0.01-6.67%20530151.66%
BABA240920P000550002024-05-17 12:55PM EDT2024-09-200.230.100.25-0.08-25.81%193,40144.82%
BABA241018P000550002024-05-17 1:47PM EDT2024-10-180.270.250.44-0.07-20.59%213745.17%
BABA241115P000550002024-05-16 9:50AM EDT2024-11-150.590.240.570.00-212843.87%
BABA241220P000550002024-05-17 1:13PM EDT2024-12-200.400.370.73-0.15-27.27%174,94442.48%
BABA250117P000550002024-05-17 1:45PM EDT2025-01-170.600.590.75-0.04-6.25%1505,34440.23%
BABA250321P000550002024-05-17 1:22PM EDT2025-03-210.960.851.12-0.03-3.03%591039.66%
BABA250620P000550002024-05-17 11:30AM EDT2025-06-201.421.311.59-0.13-8.39%102,34338.42%
BABA250919P000550002024-05-15 10:28AM EDT2025-09-192.861.942.39+2.86--139.38%
BABA251219P000550002024-05-17 3:39PM EDT2025-12-192.842.383.00-0.03-1.05%249139.12%
BABA260116P000550002024-05-17 12:26PM EDT2026-01-162.812.473.10-0.10-3.44%43,10038.66%