UK markets close in 6 hours 17 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.03-0.56 (-0.75%)
At close: 04:00PM EST
74.54 +0.51 (+0.69%)
Pre-market: 05:09AM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240301C000750002024-02-29 3:59PM EST2024-03-010.290.000.000.00-8,43806.25%
BABA240308C000750002024-02-29 3:59PM EST2024-03-081.250.000.000.00-6,04703.13%
BABA240315C000750002024-02-29 3:59PM EST2024-03-151.880.000.000.00-5,08401.56%
BABA240322C000750002024-02-29 3:53PM EST2024-03-222.320.000.000.00-8901.56%
BABA240328C000750002024-02-29 3:44PM EST2024-03-282.620.000.000.00-87101.56%
BABA240405C000750002024-02-29 3:38PM EST2024-04-052.950.000.000.00-9601.56%
BABA240419C000750002024-02-29 3:58PM EST2024-04-193.700.000.000.00-3,05700.78%
BABA240517C000750002024-02-29 3:52PM EST2024-05-175.050.000.000.00-37400.78%
BABA240621C000750002024-02-29 3:59PM EST2024-06-216.250.000.000.00-28500.78%
BABA240719C000750002024-02-29 3:57PM EST2024-07-196.950.000.000.00-18300.78%
BABA240920C000750002024-02-29 3:48PM EST2024-09-208.600.000.000.00-7900.39%
BABA241018C000750002024-02-29 10:37AM EST2024-10-189.580.000.000.00-300.39%
BABA241115C000750002024-02-29 3:56PM EST2024-11-1510.040.000.000.00-6000.39%
BABA241220C000750002024-02-29 3:58PM EST2024-12-2010.850.000.000.00-3500.39%
BABA250117C000750002024-02-29 3:58PM EST2025-01-1711.350.000.000.00-21900.39%
BABA250620C000750002024-02-29 3:39PM EST2025-06-2014.430.000.000.00-15300.39%
BABA251219C000750002024-02-28 3:51PM EST2025-12-1918.000.000.000.00-500.39%
BABA260116C000750002024-02-29 3:59PM EST2026-01-1617.910.000.000.00-19400.20%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240301P000750002024-02-29 3:53PM EST2024-03-011.280.000.000.00-1,36200.00%
BABA240308P000750002024-02-29 3:59PM EST2024-03-082.150.000.000.00-44800.00%
BABA240315P000750002024-02-29 3:57PM EST2024-03-152.660.000.000.00-1,43300.00%
BABA240322P000750002024-02-29 3:49PM EST2024-03-223.100.000.000.00-3100.00%
BABA240328P000750002024-02-29 3:49PM EST2024-03-283.380.000.000.00-2800.00%
BABA240405P000750002024-02-29 3:06PM EST2024-04-053.580.000.000.00-2100.00%
BABA240419P000750002024-02-29 3:48PM EST2024-04-194.140.000.000.00-21900.00%
BABA240517P000750002024-02-29 3:37PM EST2024-05-175.250.000.000.00-7200.00%
BABA240621P000750002024-02-29 3:37PM EST2024-06-216.100.000.000.00-2,15900.00%
BABA240719P000750002024-02-29 3:37PM EST2024-07-196.750.000.000.00-1900.00%
BABA240920P000750002024-02-29 11:36AM EST2024-09-207.800.000.000.00-2700.00%
BABA241018P000750002024-02-29 3:39PM EST2024-10-188.350.000.000.00-600.00%
BABA241115P000750002024-02-29 1:14PM EST2024-11-158.700.000.000.00-700.00%
BABA241220P000750002024-02-29 2:45PM EST2024-12-209.400.000.000.00-8300.00%
BABA250117P000750002024-02-29 2:01PM EST2025-01-179.800.000.000.00-27600.00%
BABA250620P000750002024-02-29 10:11AM EST2025-06-2011.500.000.000.00-1100.00%
BABA251219P000750002024-02-29 9:56AM EST2025-12-1913.700.000.000.00-100.00%
BABA260116P000750002024-02-29 9:37AM EST2026-01-1614.060.000.000.00-100.00%