UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.07+0.19 (+0.28%)
At close: 04:00PM EDT
69.03 -0.04 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426C000600002024-04-19 2:40PM EDT2024-04-269.008.659.250.00-2719467.97%
BABA240503C000600002024-04-19 3:57PM EDT2024-05-039.308.7010.40+0.07+0.76%111162.16%
BABA240510C000600002024-04-18 1:06PM EDT2024-05-109.359.009.750.00-103356.64%
BABA240517C000600002024-04-19 3:36PM EDT2024-05-179.549.5510.45+0.05+0.53%19491554.79%
BABA240524C000600002024-04-19 12:09PM EDT2024-05-249.409.459.95-0.54-5.43%69548.00%
BABA240531C000600002024-04-19 3:16PM EDT2024-05-319.899.9010.05+0.09+0.92%501845.61%
BABA240621C000600002024-04-19 12:43PM EDT2024-06-219.9010.2010.50-0.45-4.35%401,83843.26%
BABA240719C000600002024-04-19 3:20PM EDT2024-07-1910.7510.5510.900.00-111,92640.11%
BABA240816C000600002024-04-19 9:33AM EDT2024-08-1611.2511.2012.90-0.15-1.32%1053451.34%
BABA240920C000600002024-04-19 3:38PM EDT2024-09-2012.2111.9512.40+0.03+0.25%532,90441.70%
BABA241018C000600002024-04-17 9:38AM EDT2024-10-1813.6012.5512.900.00-135541.52%
BABA241115C000600002024-04-19 3:45PM EDT2024-11-1513.4013.3013.65-0.10-0.74%552242.97%
BABA241220C000600002024-04-19 3:25PM EDT2024-12-2014.1513.8516.20-0.03-0.21%1627753.02%
BABA250117C000600002024-04-19 11:53AM EDT2025-01-1714.3214.3514.65-0.03-0.21%853,12142.65%
BABA250321C000600002024-04-18 2:42PM EDT2025-03-2115.5614.3016.100.00-126344.82%
BABA250620C000600002024-04-19 12:30PM EDT2025-06-2016.8017.0517.85-0.45-2.61%244946.54%
BABA251219C000600002024-04-19 3:21PM EDT2025-12-1920.2419.1021.30-0.11-0.54%126050.15%
BABA260116C000600002024-04-19 1:33PM EDT2026-01-1620.3920.3021.00-0.01-0.05%252,90848.08%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426P000600002024-04-19 3:40PM EDT2024-04-260.030.020.130.00-13311157.03%
BABA240503P000600002024-04-19 3:58PM EDT2024-05-030.050.050.080.00-3502,06840.82%
BABA240510P000600002024-04-18 12:05PM EDT2024-05-100.050.040.150.00-21837.70%
BABA240517P000600002024-04-19 3:20PM EDT2024-05-170.280.240.27+0.02+7.69%843,69637.50%
BABA240524P000600002024-04-19 2:29PM EDT2024-05-240.380.370.40+0.03+8.57%2016737.26%
BABA240531P000600002024-04-19 12:23PM EDT2024-05-310.520.460.50+0.06+13.04%155536.33%
BABA240621P000600002024-04-19 2:59PM EDT2024-06-210.830.800.820.00-6910,79434.89%
BABA240719P000600002024-04-19 3:00PM EDT2024-07-191.271.241.28-0.02-1.55%2025,10434.40%
BABA240816P000600002024-04-19 3:47PM EDT2024-08-161.801.731.780.00-511,46934.66%
BABA240920P000600002024-04-19 11:06AM EDT2024-09-202.292.202.26+0.04+1.78%208,59634.09%
BABA241018P000600002024-04-19 2:41PM EDT2024-10-182.622.352.61+0.11+4.38%21,86733.70%
BABA241115P000600002024-04-19 3:46PM EDT2024-11-153.103.003.15+0.11+3.68%782934.66%
BABA241220P000600002024-04-19 3:22PM EDT2024-12-203.603.503.65+0.05+1.41%83,86934.83%
BABA250117P000600002024-04-19 3:17PM EDT2025-01-173.953.853.90+0.05+1.28%3819,80034.27%
BABA250321P000600002024-04-19 3:45PM EDT2025-03-214.624.554.70-0.04-0.86%557934.53%
BABA250620P000600002024-04-18 11:10AM EDT2025-06-205.555.505.65+0.10+1.83%22,50834.40%
BABA251219P000600002024-04-18 10:58AM EDT2025-12-197.387.457.750.00-246735.66%
BABA260116P000600002024-04-18 2:09PM EDT2026-01-167.847.658.00+0.04+0.51%1003,59235.66%