UK markets open in 6 hours 52 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.00-0.67 (-0.82%)
At close: 04:01PM EDT
81.30 +0.30 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230324C000500002023-03-08 2:00PM EDT2023-03-2437.0630.8531.150.00-1150.00%
BABA230331C000500002023-03-08 2:00PM EDT2023-03-3137.1430.9531.250.00--1133.59%
BABA230406C000500002023-03-01 1:40PM EDT2023-04-0640.4030.9531.300.00--2111.13%
BABA230421C000500002023-03-17 3:18PM EDT2023-04-2131.6531.2031.500.00-22397.07%
BABA230519C000500002023-03-20 11:08AM EDT2023-05-1932.4231.3531.90-2.43-6.97%15380.22%
BABA230616C000500002023-03-20 11:00AM EDT2023-06-1633.0032.0032.25+0.80+2.48%164576.73%
BABA230721C000500002023-03-15 1:41PM EDT2023-07-2132.4032.4032.700.00-14871.09%
BABA230818C000500002023-03-16 10:41AM EDT2023-08-1833.0932.9033.150.00-2569.75%
BABA230915C000500002023-03-13 10:31AM EDT2023-09-1534.9833.3533.600.00-35468.53%
BABA231020C000500002023-03-17 3:47PM EDT2023-10-2034.3533.8034.400.00-5567.96%
BABA231117C000500002023-03-15 2:58PM EDT2023-11-1734.7534.0534.750.00-11466.17%
BABA231215C000500002023-03-15 12:13PM EDT2023-12-1534.5034.5035.450.00-63566.64%
BABA240119C000500002023-03-20 3:10PM EDT2024-01-1935.4034.7036.00-0.35-0.98%66,92465.06%
BABA240621C000500002023-03-20 11:31AM EDT2024-06-2137.8336.7038.05-2.12-5.31%59162.93%
BABA241220C000500002023-03-01 12:46PM EDT2024-12-2048.1838.4039.800.00-45060.02%
BABA250117C000500002023-03-20 2:44PM EDT2025-01-1739.4037.7041.15+1.25+3.28%1830559.97%
BABA250620C000500002023-03-13 2:12PM EDT2025-06-2042.5938.5043.000.00-1258.55%
BABA251219C000500002023-03-15 10:41AM EDT2025-12-1942.0340.0045.000.00-12858.28%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230324P000500002023-02-14 10:45AM EDT2023-03-240.020.000.030.00-36175.00%
BABA230331P000500002023-03-06 10:31AM EDT2023-03-310.030.000.090.00-210119.53%
BABA230406P000500002023-03-16 10:49AM EDT2023-04-060.030.000.090.00-1396.09%
BABA230421P000500002023-03-20 3:13PM EDT2023-04-210.080.070.08+0.01+14.29%161,84675.00%
BABA230428P000500002023-03-20 11:26AM EDT2023-04-280.080.000.15-0.06-42.86%5467.97%
BABA230519P000500002023-03-20 3:41PM EDT2023-05-190.260.220.33-0.02-7.14%2217467.68%
BABA230616P000500002023-03-17 12:24PM EDT2023-06-160.510.420.58+0.03+6.25%12,03663.04%
BABA230721P000500002023-03-20 2:29PM EDT2023-07-210.700.660.74+0.06+9.38%1616757.57%
BABA230818P000500002023-03-20 12:26PM EDT2023-08-181.020.961.03+0.09+9.68%102956.71%
BABA230915P000500002023-03-20 12:28PM EDT2023-09-151.241.151.23+0.12+10.71%91,25954.66%
BABA231020P000500002023-03-20 11:27AM EDT2023-10-201.441.401.51+0.10+7.46%4766652.93%
BABA231117P000500002023-03-20 3:46PM EDT2023-11-171.781.641.82-0.03-1.66%482,09052.44%
BABA231215P000500002023-03-20 1:24PM EDT2023-12-152.092.032.15-0.04-1.88%7012,54652.72%
BABA240119P000500002023-03-20 10:26AM EDT2024-01-192.362.282.45-0.03-1.26%1162,03651.71%
BABA240621P000500002023-03-15 1:12PM EDT2024-06-213.503.303.550.00-213548.88%
BABA241220P000500002023-03-20 12:26PM EDT2024-12-204.354.104.55+0.05+1.16%22245.76%
BABA250117P000500002023-03-17 3:49PM EDT2025-01-174.554.454.900.00-334746.25%
BABA250620P000500002023-03-15 1:09PM EDT2025-06-204.954.155.900.00-22845.34%
BABA251219P000500002023-03-15 10:54AM EDT2025-12-195.704.506.850.00-23944.06%