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:65.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524C000650002024-05-16 3:57PM EDT2024-05-2422.0023.2024.250.00-164133.79%
BABA240531C000650002024-05-16 3:52PM EDT2024-05-3122.0523.1524.200.00-821386.13%
BABA240607C000650002024-05-17 3:42PM EDT2024-06-0723.7522.3025.90+23.75-6192.29%
BABA240614C000650002024-05-16 3:31PM EDT2024-06-1422.2423.1524.40+22.24--3065.92%
BABA240621C000650002024-05-17 3:21PM EDT2024-06-2123.5323.6024.00+1.02+4.53%1522,28759.96%
BABA240719C000650002024-05-17 1:26PM EDT2024-07-1924.4022.8024.75+2.30+10.41%1262,93064.43%
BABA240816C000650002024-05-17 9:41AM EDT2024-08-1623.0123.0024.95+0.75+3.37%2767056.03%
BABA240920C000650002024-05-17 12:36PM EDT2024-09-2024.5023.5524.45+1.65+7.22%63,64441.80%
BABA241018C000650002024-05-17 10:12AM EDT2024-10-1824.8523.6025.25+2.10+9.23%1022345.73%
BABA241115C000650002024-05-17 10:59AM EDT2024-11-1526.7525.0025.90+2.75+11.46%121447.06%
BABA241220C000650002024-05-17 11:16AM EDT2024-12-2026.6024.7026.70+2.38+9.83%560248.22%
BABA250117C000650002024-05-17 1:36PM EDT2025-01-1726.9025.1527.65+1.64+6.49%41,26250.71%
BABA250321C000650002024-05-13 11:17AM EDT2025-03-2124.9526.5028.900.00-120651.11%
BABA250620C000650002024-05-17 11:18AM EDT2025-06-2029.8928.3531.95+7.05+30.87%40098056.75%
BABA250919C000650002024-05-16 12:56PM EDT2025-09-1927.7329.0531.050.00-21048.10%
BABA251219C000650002024-05-10 12:51PM EDT2025-12-1925.3029.6532.500.00-113648.73%
BABA260116C000650002024-05-17 11:29AM EDT2026-01-1633.1630.8033.90+2.48+8.08%1561,07751.83%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524P000650002024-05-17 2:09PM EDT2024-05-240.010.000.020.00-17869490.63%
BABA240531P000650002024-05-17 2:07PM EDT2024-05-310.040.020.050.00-231,05270.70%
BABA240607P000650002024-05-15 11:37AM EDT2024-06-070.060.020.200.00-82967.19%
BABA240614P000650002024-05-17 12:11PM EDT2024-06-140.090.030.20-0.04-30.77%83158.20%
BABA240621P000650002024-05-17 2:11PM EDT2024-06-210.080.070.10+0.03+60.00%22615,40950.68%
BABA240628P000650002024-05-16 1:41PM EDT2024-06-280.180.000.24+0.18+28.57%91653.76%
BABA240719P000650002024-05-17 2:13PM EDT2024-07-190.150.120.24-0.01-6.25%696,48043.75%
BABA240816P000650002024-05-17 3:51PM EDT2024-08-160.370.300.47-0.01-2.63%431,37941.77%
BABA240920P000650002024-05-17 3:51PM EDT2024-09-200.590.560.61-0.06-9.23%1597,71337.70%
BABA241018P000650002024-05-17 1:47PM EDT2024-10-180.750.720.82-0.20-21.05%3239636.77%
BABA241115P000650002024-05-17 12:55PM EDT2024-11-151.111.051.11-0.11-9.02%1236936.77%
BABA241220P000650002024-05-17 1:26PM EDT2024-12-201.351.351.44-0.17-11.18%155,53636.43%
BABA250117P000650002024-05-17 3:35PM EDT2025-01-171.601.491.63-0.11-6.43%5478,13335.67%
BABA250321P000650002024-05-17 12:57PM EDT2025-03-212.061.802.44-0.43-17.27%41,34836.61%
BABA250620P000650002024-05-17 3:08PM EDT2025-06-203.152.963.40-0.23-6.80%13,77236.63%
BABA250919P000650002024-05-17 1:38PM EDT2025-09-194.021.924.50-1.28-24.15%26237.33%
BABA251219P000650002024-05-17 11:39AM EDT2025-12-194.994.405.45+0.29+6.17%786537.51%
BABA260116P000650002024-05-17 1:29PM EDT2026-01-165.054.955.40-0.28-5.25%94,31936.47%