UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.74+1.20 (+1.40%)
At close: 04:02PM EDT
86.72 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231006C000800002023-09-29 9:32AM EDT2023-10-067.836.857.00+1.90+32.04%238146.09%
BABA231013C000800002023-09-29 3:34PM EDT2023-10-137.237.107.30-1.17-13.93%2725141.26%
BABA231020C000800002023-09-29 1:38PM EDT2023-10-207.707.507.65+0.75+10.79%1152,30040.36%
BABA231027C000800002023-09-29 1:58PM EDT2023-10-277.907.808.05+0.65+8.97%10840.82%
BABA231103C000800002023-09-29 11:12AM EDT2023-11-038.408.158.75+0.30+3.70%2144.90%
BABA231117C000800002023-09-29 3:57PM EDT2023-11-179.229.159.30+0.77+9.11%257,49643.20%
BABA231215C000800002023-09-29 3:59PM EDT2023-12-1510.4010.3010.45+0.60+6.12%552,77042.86%
BABA240119C000800002023-09-29 3:17PM EDT2024-01-1911.6511.5011.65+0.82+7.57%726,35442.57%
BABA240216C000800002023-09-29 3:27PM EDT2024-02-1612.6012.5012.70+0.65+5.44%227643.49%
BABA240315C000800002023-09-29 10:01AM EDT2024-03-1514.2713.5513.75+1.52+11.92%21,70444.59%
BABA240419C000800002023-09-28 1:30PM EDT2024-04-1913.8514.5514.750.00-511344.79%
BABA240621C000800002023-09-28 1:32PM EDT2024-06-2115.6516.4016.600.00-51,38545.92%
BABA241220C000800002023-09-21 1:33PM EDT2024-12-2019.6020.9021.150.00-330048.28%
BABA250117C000800002023-09-29 11:20AM EDT2025-01-1721.8821.5021.80+0.48+2.24%24,07548.63%
BABA250620C000800002023-09-29 10:34AM EDT2025-06-2024.6424.4024.75-0.06-0.24%219049.41%
BABA251219C000800002023-09-28 9:52AM EDT2025-12-1926.5027.2027.950.00-11,49250.43%
BABA260116C000800002023-09-29 1:44PM EDT2026-01-1628.0027.3528.70+0.55+2.00%22151.19%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231006P000800002023-09-29 3:57PM EDT2023-10-060.090.080.09-0.06-40.00%3721,07635.94%
BABA231013P000800002023-09-29 3:59PM EDT2023-10-130.260.250.27-0.24-48.00%25069832.96%
BABA231020P000800002023-09-29 3:57PM EDT2023-10-200.560.550.59-0.29-34.12%84222,29434.33%
BABA231027P000800002023-09-29 3:35PM EDT2023-10-270.800.770.83-0.27-25.23%11535933.72%
BABA231103P000800002023-09-29 3:55PM EDT2023-11-031.101.051.11-0.32-22.54%3552833.96%
BABA231110P000800002023-09-28 1:01PM EDT2023-11-101.761.731.80+1.76-3-38.77%
BABA231117P000800002023-09-29 3:44PM EDT2023-11-171.791.831.89-0.49-21.49%56820,30436.78%
BABA231215P000800002023-09-29 1:58PM EDT2023-12-152.692.672.72-0.42-13.50%3723,60935.67%
BABA240119P000800002023-09-29 3:56PM EDT2024-01-193.503.453.55-0.32-8.38%39718,46334.60%
BABA240216P000800002023-09-29 12:35PM EDT2024-02-164.154.104.20-0.45-9.78%192,40034.39%
BABA240315P000800002023-09-29 9:47AM EDT2024-03-154.544.754.90-0.71-13.52%415,22134.73%
BABA240419P000800002023-09-29 1:22PM EDT2024-04-195.355.355.50-0.80-13.01%202,23534.17%
BABA240621P000800002023-09-29 3:26PM EDT2024-06-216.556.506.65-0.45-6.43%712,28834.13%
BABA241220P000800002023-09-29 11:05AM EDT2024-12-209.139.109.30-0.62-6.36%11,52433.83%
BABA250117P000800002023-09-29 2:54PM EDT2025-01-179.609.509.65-0.50-4.95%84,30133.78%
BABA250620P000800002023-09-28 12:20PM EDT2025-06-2011.5011.0011.250.00-427033.18%
BABA251219P000800002023-09-27 11:05AM EDT2025-12-1913.2012.3012.900.00-123932.70%
BABA260116P000800002023-09-22 10:19AM EDT2026-01-1612.4512.5013.600.00-501533.61%