UK markets close in 2 hours 5 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.29+0.71 (+0.98%)
As of 10:25AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240328C000550002024-03-27 3:57PM EDT2024-03-2816.6417.3017.400.00-18250.00%
BABA240405C000550002024-03-26 9:53AM EDT2024-04-0516.9017.3517.500.00-116395.90%
BABA240419C000550002024-03-27 3:57PM EDT2024-04-1916.8717.4517.650.00-16182268.36%
BABA240503C000550002024-03-25 11:10AM EDT2024-05-0316.9917.0018.000.00--3651.56%
BABA240517C000550002024-03-27 3:14PM EDT2024-05-1716.9517.3018.000.00-535658.74%
BABA240621C000550002024-03-25 1:09PM EDT2024-06-2117.6717.4019.100.00-155061.26%
BABA240719C000550002024-03-22 1:49PM EDT2024-07-1918.8318.2518.950.00-1343551.54%
BABA240816C000550002024-03-20 3:29PM EDT2024-08-1620.7518.7519.050.00--747.17%
BABA240920C000550002024-03-15 3:34PM EDT2024-09-2020.9519.2519.600.00-11,57946.94%
BABA241018C000550002024-03-22 12:52PM EDT2024-10-1820.3019.7520.150.00-55147.68%
BABA241115C000550002024-03-25 10:59AM EDT2024-11-1520.0020.3020.600.00-57047.72%
BABA241220C000550002024-03-27 9:30AM EDT2024-12-2019.7020.5521.300.00-525948.68%
BABA250117C000550002024-03-25 2:48PM EDT2025-01-1720.7021.0021.400.00-31,13546.89%
BABA250321C000550002024-03-08 1:34PM EDT2025-03-2123.2821.6022.450.00-1347.77%
BABA250620C000550002024-03-25 3:23PM EDT2025-06-2022.7223.3524.050.00-16649.50%
BABA251219C000550002024-03-18 1:59PM EDT2025-12-1927.5025.7528.350.00-25152.26%
BABA260116C000550002024-03-27 2:07PM EDT2026-01-1625.4025.9527.300.00-6154751.99%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240328P000550002024-03-22 11:02AM EDT2024-03-280.020.000.750.00-2039357.03%
BABA240405P000550002024-03-27 9:38AM EDT2024-04-050.020.000.050.00-21675.00%
BABA240412P000550002024-03-12 3:39PM EDT2024-04-120.080.000.090.00--160.55%
BABA240419P000550002024-03-27 2:08PM EDT2024-04-190.030.010.070.00-15,43754.10%
BABA240517P000550002024-03-27 3:56PM EDT2024-05-170.100.050.120.00-241,03639.75%
BABA240621P000550002024-03-27 3:28PM EDT2024-06-210.310.250.370.00-262,85038.38%
BABA240719P000550002024-03-27 9:43AM EDT2024-07-190.570.400.510.00-2881,60236.06%
BABA240816P000550002024-03-27 12:21PM EDT2024-08-160.860.700.850.00-712537.16%
BABA240920P000550002024-03-27 3:51PM EDT2024-09-201.180.961.110.00-273,70836.11%
BABA241018P000550002024-03-27 2:24PM EDT2024-10-181.411.231.460.00-38136.77%
BABA241115P000550002024-03-27 3:42PM EDT2024-11-151.681.531.710.00-17936.50%
BABA241220P000550002024-03-27 3:58PM EDT2024-12-202.121.962.130.00-261,50436.99%
BABA250117P000550002024-03-28 10:02AM EDT2025-01-172.332.242.36-0.12-4.67%14,64736.66%
BABA250321P000550002024-03-25 9:30AM EDT2025-03-212.982.782.970.00-13236.68%
BABA250620P000550002024-03-26 12:56PM EDT2025-06-203.903.553.900.00-82,02137.12%
BABA251219P000550002024-03-13 10:31AM EDT2025-12-194.955.205.700.00-646438.01%
BABA260116P000550002024-03-27 2:11PM EDT2026-01-165.855.455.800.00-23,09337.56%