UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.89+0.37 (+0.43%)
At close: 04:00PM EDT
87.09 +0.20 (+0.23%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230324C001300002023-03-23 1:52PM EDT2023-03-240.010.000.010.00-61,641250.00%
BABA230331C001300002023-03-23 1:52PM EDT2023-03-310.020.000.030.00-121399.22%
BABA230406C001300002023-03-23 10:18AM EDT2023-04-060.020.000.050.00-33915679.69%
BABA230421C001300002023-03-24 3:23PM EDT2023-04-210.100.090.110.00-986,95065.43%
BABA230428C001300002023-03-23 10:58AM EDT2023-04-280.120.040.320.00-3864.06%
BABA230519C001300002023-03-24 1:58PM EDT2023-05-190.300.290.39-0.10-25.00%5021,58356.69%
BABA230616C001300002023-03-24 3:40PM EDT2023-06-160.670.640.670.00-12723,85852.83%
BABA230721C001300002023-03-23 3:50PM EDT2023-07-211.070.981.030.00-164,88849.24%
BABA230818C001300002023-03-23 2:56PM EDT2023-08-181.451.451.500.00-3233,07448.78%
BABA230915C001300002023-03-24 12:38PM EDT2023-09-151.801.851.93-0.07-3.74%1015,10347.97%
BABA231020C001300002023-03-24 12:58PM EDT2023-10-202.352.372.46-0.10-4.08%917947.11%
BABA231117C001300002023-03-23 3:48PM EDT2023-11-172.982.893.000.00-1872047.16%
BABA231215C001300002023-03-23 3:46PM EDT2023-12-153.453.403.550.00-1622247.23%
BABA240119C001300002023-03-24 3:11PM EDT2024-01-194.224.154.30+0.01+0.24%6211,96947.57%
BABA240621C001300002023-03-24 10:11AM EDT2024-06-217.516.857.25+0.21+2.88%111,59247.81%
BABA241220C001300002023-03-16 10:45AM EDT2024-12-207.509.459.900.00-305146.72%
BABA250117C001300002023-03-23 11:28AM EDT2025-01-1710.9010.0010.65+0.40+3.81%125947.41%
BABA250620C001300002023-03-13 3:30PM EDT2025-06-2010.8311.2013.950.00-73449.27%
BABA251219C001300002023-03-24 10:45AM EDT2025-12-1914.6512.0017.00+0.70+5.02%103249.92%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230324P001300002023-03-07 10:40AM EDT2023-03-2440.5043.0543.350.00-30347.66%
BABA230331P001300002023-02-28 11:14AM EDT2023-03-3141.1043.0043.400.00-710123.05%
BABA230406P001300002023-03-08 1:11PM EDT2023-04-0643.0043.0543.300.00--089.06%
BABA230421P001300002023-03-24 10:51AM EDT2023-04-2143.4043.1043.30+1.30+3.09%117064.65%
BABA230519P001300002023-03-23 10:33AM EDT2023-05-1942.5043.0543.600.00-3352.44%
BABA230616P001300002023-03-23 12:39PM EDT2023-06-1643.0543.2043.450.00-117446.48%
BABA230721P001300002023-03-22 3:34PM EDT2023-07-2145.4543.2043.500.00-106540.16%
BABA230818P001300002023-03-16 2:07PM EDT2023-08-1848.1843.4543.700.00-354139.23%
BABA230915P001300002023-03-23 10:18AM EDT2023-09-1542.7043.5043.800.00-41,71737.18%
BABA231020P001300002023-03-22 12:23PM EDT2023-10-2045.7143.5043.900.00-16934.99%
BABA231117P001300002023-03-20 10:07AM EDT2023-11-1749.6943.6544.000.00-2033.79%
BABA231215P001300002023-03-23 10:19AM EDT2023-12-1543.1043.8544.350.00-10534.62%
BABA240119P001300002023-03-24 3:06PM EDT2024-01-1944.6044.2044.80-0.65-1.44%47,72235.33%
BABA240621P001300002023-03-10 11:24AM EDT2024-06-2147.6844.9545.700.00-192232.62%
BABA241220P001300002023-03-14 10:44AM EDT2024-12-2048.5945.8546.850.00-1231.18%
BABA250117P001300002023-03-01 11:28AM EDT2025-01-1743.5646.4547.000.00-51,10130.95%
BABA250620P001300002023-01-26 1:16PM EDT2025-06-2031.0044.0048.300.00-202231.08%
BABA251219P001300002023-01-25 4:03PM EDT2025-12-1932.2445.0049.500.00--130.61%