UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.36+0.77 (+1.08%)
At close: 04:01PM EDT
72.34 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240405C000850002024-03-28 3:25PM EDT2024-04-050.020.000.040.00-81,12351.95%
BABA240412C000850002024-03-28 3:04PM EDT2024-04-120.050.020.05-0.01-16.67%1323839.26%
BABA240419C000850002024-03-28 3:49PM EDT2024-04-190.110.100.13-0.01-8.33%26619,77638.28%
BABA240426C000850002024-03-28 2:58PM EDT2024-04-260.150.140.15-0.02-11.76%3198634.28%
BABA240503C000850002024-03-28 1:47PM EDT2024-05-030.230.200.22+0.02+9.52%1,1391,13933.30%
BABA240517C000850002024-03-28 3:45PM EDT2024-05-170.570.570.61+0.01+1.79%1,84416,12636.62%
BABA240621C000850002024-03-28 3:59PM EDT2024-06-211.321.281.34+0.05+3.94%81222,15636.40%
BABA240719C000850002024-03-28 3:35PM EDT2024-07-191.781.731.83+0.09+5.33%347,18335.67%
BABA240816C000850002024-03-28 3:52PM EDT2024-08-162.492.422.62+0.11+4.62%5538837.34%
BABA240920C000850002024-03-28 2:17PM EDT2024-09-203.203.153.35+0.14+4.58%2915,36637.62%
BABA241018C000850002024-03-27 1:41PM EDT2024-10-183.903.004.25+0.35+9.86%296739.54%
BABA241115C000850002024-03-28 3:29PM EDT2024-11-154.604.454.65+0.30+6.98%536738.94%
BABA241220C000850002024-03-28 3:51PM EDT2024-12-205.505.255.45+0.45+8.91%27,15039.72%
BABA250117C000850002024-03-28 3:28PM EDT2025-01-175.785.006.00+0.13+2.30%14417,01340.00%
BABA250321C000850002024-03-28 1:27PM EDT2025-03-217.126.957.70+0.12+1.71%2530342.40%
BABA250620C000850002024-03-28 10:23AM EDT2025-06-208.908.709.60+0.43+5.08%3762743.84%
BABA251219C000850002024-03-27 3:38PM EDT2025-12-1912.1012.0512.30+0.15+1.26%486944.10%
BABA260116C000850002024-03-28 3:58PM EDT2026-01-1612.7012.5012.75+0.45+3.67%311,22944.31%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240405P000850002024-03-28 1:19PM EDT2024-04-0512.5312.4512.70-0.87-6.49%11055.47%
BABA240412P000850002024-03-28 1:19PM EDT2024-04-1212.5512.5012.80+1.02+8.85%1048.24%
BABA240419P000850002024-03-28 12:41PM EDT2024-04-1912.5712.5012.70-1.03-7.57%19733.40%
BABA240426P000850002024-03-27 12:15PM EDT2024-04-2613.6912.2013.650.00-3356.37%
BABA240503P000850002024-03-26 12:44PM EDT2024-05-0313.4512.4513.350.00-1145.17%
BABA240517P000850002024-03-28 10:24AM EDT2024-05-1712.8911.9013.70-0.88-6.39%11,85843.65%
BABA240621P000850002024-03-28 3:12PM EDT2024-06-2113.0212.9513.55-1.12-7.92%3018,35731.81%
BABA240719P000850002024-03-27 9:59AM EDT2024-07-1914.6013.2514.200.00-252,24833.48%
BABA240816P000850002024-03-27 10:18AM EDT2024-08-1614.8513.8014.200.00-729129.98%
BABA240920P000850002024-03-27 10:15AM EDT2024-09-2015.2813.8014.650.00-41,98329.75%
BABA241018P000850002024-03-28 2:45PM EDT2024-10-1814.6814.5015.00-0.02-0.14%120729.64%
BABA241115P000850002024-03-22 10:45AM EDT2024-11-1515.5514.6515.400.00-939729.86%
BABA241220P000850002024-03-27 12:50PM EDT2024-12-2016.4515.2015.950.00-22,26430.38%
BABA250117P000850002024-03-27 3:30PM EDT2025-01-1716.7515.3517.050.00-34,17733.57%
BABA250321P000850002024-03-11 1:07PM EDT2025-03-2115.8416.2017.950.00-2333.82%
BABA250620P000850002024-03-28 11:41AM EDT2025-06-2017.8817.7018.60+0.57+3.29%51,14532.32%
BABA251219P000850002024-03-26 10:32AM EDT2025-12-1920.1519.5020.600.00-22,15232.67%
BABA260116P000850002024-03-27 10:33AM EDT2026-01-1620.7019.9021.450.00-23,14034.18%