UK markets open in 6 hours 41 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.40+12.28 (+14.26%)
At close: 04:01PM EDT
99.09 +0.69 (+0.70%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C001450002023-03-28 2:41PM EDT2023-03-310.010.000.02-0.02-66.67%458150.00%
BABA230414C001450002023-03-28 12:34PM EDT2023-04-140.070.070.18-0.14-66.67%29283.98%
BABA230421C001450002023-03-28 3:59PM EDT2023-04-210.200.130.21+0.15+300.00%1722,87473.93%
BABA230428C001450002023-03-28 2:46PM EDT2023-04-280.200.200.35+0.09+81.82%661270.31%
BABA230519C001450002023-03-28 2:29PM EDT2023-05-190.600.510.67+0.40+200.00%4735462.55%
BABA230616C001450002023-03-28 3:59PM EDT2023-06-161.081.001.15+0.74+217.65%782,13857.54%
BABA230721C001450002023-03-28 2:49PM EDT2023-07-211.621.551.69+1.13+230.61%8770453.22%
BABA230818C001450002023-03-28 3:45PM EDT2023-08-182.132.112.24+1.26+144.83%17461851.81%
BABA230915C001450002023-03-28 3:39PM EDT2023-09-152.672.602.76+1.58+144.95%831,36950.45%
BABA231020C001450002023-03-28 11:02AM EDT2023-10-202.783.253.50+1.38+98.57%233050.11%
BABA231117C001450002023-03-28 2:51PM EDT2023-11-174.203.954.30+2.53+151.50%723650.52%
BABA231215C001450002023-03-28 2:26PM EDT2023-12-154.524.254.65+2.47+120.49%11682749.13%
BABA240119C001450002023-03-28 2:45PM EDT2024-01-195.204.905.55+2.71+108.84%1704,64249.35%
BABA240621C001450002023-03-28 3:46PM EDT2024-06-218.808.209.90+3.55+67.62%551,04451.43%
BABA241220C001450002023-03-28 2:14PM EDT2024-12-2011.8010.6513.35+4.17+54.65%31450.44%
BABA250117C001450002023-03-28 3:36PM EDT2025-01-1712.3010.7513.90+5.81+89.52%127950.43%
BABA250620C001450002023-03-28 9:30AM EDT2025-06-2011.5012.5015.25+3.69+47.25%12247.77%
BABA251219C001450002023-03-28 10:59AM EDT2025-12-1915.4015.4518.45+3.70+31.62%422648.17%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P001450002023-03-07 1:21PM EDT2023-03-3155.5046.4046.800.00--0100.00%
BABA230406P001450002023-03-08 4:52PM EDT2023-04-0657.9546.4546.950.00-30111.91%
BABA230414P001450002023-03-13 3:39PM EDT2023-04-1461.8546.4546.850.00--074.61%
BABA230421P001450002023-03-24 1:54PM EDT2023-04-2158.7046.4046.850.00-1058.20%
BABA230505P001450002023-03-24 3:48PM EDT2023-05-0558.3045.9547.250.00-1-74.66%
BABA230519P001450002023-03-28 3:00PM EDT2023-05-1946.7046.4047.10-12.10-20.58%1060.55%
BABA230616P001450002023-03-28 9:34AM EDT2023-06-1651.0046.7047.25-10.30-16.80%1351.49%
BABA230721P001450002023-03-23 3:30PM EDT2023-07-2159.2046.9047.300.00-1043.65%
BABA230818P001450002023-03-28 10:42AM EDT2023-08-1851.7947.1047.50-5.21-9.14%1041.36%
BABA230915P001450002023-03-10 12:58PM EDT2023-09-1561.6947.3047.750.00-2040.06%
BABA231020P001450002023-02-16 11:52AM EDT2023-10-2043.1563.0064.900.00--0102.26%
BABA240119P001450002023-03-28 2:11PM EDT2024-01-1947.9047.7548.55-9.45-16.48%3060534.90%
BABA240621P001450002023-03-16 9:56AM EDT2024-06-2163.5849.1051.400.00-135837.94%
BABA250117P001450002023-03-08 12:16PM EDT2025-01-1758.2549.4052.950.00-16734.97%
BABA251219P001450002023-03-02 4:22PM EDT2025-12-1958.4750.5055.150.00--20032.38%