UK markets open in 13 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.62+0.59 (+0.80%)
At close: 04:00PM EST
74.67 +0.05 (+0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308C000700002024-03-01 3:58PM EST2024-03-084.880.000.000.00-33900.00%
BABA240315C000700002024-03-01 3:00PM EST2024-03-155.270.000.000.00-10600.00%
BABA240322C000700002024-03-01 3:49PM EST2024-03-225.720.000.000.00-1000.00%
BABA240328C000700002024-03-01 11:51AM EST2024-03-286.150.000.000.00-1100.00%
BABA240405C000700002024-03-01 3:29PM EST2024-04-056.170.000.000.00-500.00%
BABA240412C000700002024-03-01 10:31AM EST2024-04-126.650.000.000.00-700.00%
BABA240419C000700002024-03-01 3:54PM EST2024-04-196.850.000.000.00-7300.00%
BABA240517C000700002024-03-01 3:49PM EST2024-05-178.230.000.000.00-3400.00%
BABA240621C000700002024-03-01 3:22PM EST2024-06-219.200.000.000.00-7400.00%
BABA240719C000700002024-03-01 12:43PM EST2024-07-199.950.000.000.00-400.00%
BABA240920C000700002024-03-01 3:17PM EST2024-09-2011.500.000.000.00-8200.00%
BABA241018C000700002024-02-29 9:34AM EST2024-10-1812.200.000.000.00-200.00%
BABA241115C000700002024-02-26 10:52AM EST2024-11-1514.340.000.000.00-100.00%
BABA241220C000700002024-03-01 3:51PM EST2024-12-2013.810.000.000.00-100.00%
BABA250117C000700002024-03-01 3:09PM EST2025-01-1714.100.000.000.00-11000.00%
BABA250620C000700002024-03-01 2:44PM EST2025-06-2017.290.000.000.00-800.00%
BABA251219C000700002024-03-01 2:50PM EST2025-12-1920.350.000.000.00-600.00%
BABA260116C000700002024-03-01 3:04PM EST2026-01-1620.500.000.000.00-3000.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308P000700002024-03-01 3:55PM EST2024-03-080.130.000.000.00-570012.50%
BABA240315P000700002024-03-01 3:54PM EST2024-03-150.390.000.000.00-44906.25%
BABA240322P000700002024-03-01 3:24PM EST2024-03-220.760.000.000.00-13506.25%
BABA240328P000700002024-03-01 3:03PM EST2024-03-280.960.000.000.00-2,29906.25%
BABA240405P000700002024-03-01 3:23PM EST2024-04-051.220.000.000.00-2,27506.25%
BABA240412P000700002024-03-01 1:26PM EST2024-04-121.370.000.000.00-1106.25%
BABA240419P000700002024-03-01 3:59PM EST2024-04-191.620.000.000.00-6,57803.13%
BABA240517P000700002024-03-01 3:03PM EST2024-05-172.680.000.000.00-8403.13%
BABA240621P000700002024-03-01 3:55PM EST2024-06-213.540.000.000.00-30103.13%
BABA240719P000700002024-03-01 3:51PM EST2024-07-194.100.000.000.00-13203.13%
BABA240920P000700002024-02-29 3:24PM EST2024-09-205.500.000.000.00-1401.56%
BABA241018P000700002024-03-01 2:22PM EST2024-10-185.600.000.000.00-201.56%
BABA241115P000700002024-03-01 10:32AM EST2024-11-156.150.000.000.00-101.56%
BABA241220P000700002024-02-29 2:45PM EST2024-12-207.000.000.000.00-701.56%
BABA250117P000700002024-03-01 3:07PM EST2025-01-177.150.000.000.00-5401.56%
BABA250620P000700002024-03-01 3:23PM EST2025-06-209.120.000.000.00-301.56%
BABA251219P000700002024-03-01 3:55PM EST2025-12-1911.250.000.000.00-2301.56%
BABA260116P000700002024-03-01 12:08PM EST2026-01-1611.400.000.000.00-3301.56%