UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.29-3.56 (-4.76%)
At close: 04:00PM EDT
71.41 +0.12 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419C000900002024-04-12 2:51PM EDT2024-04-190.020.010.02-0.04-66.67%17766,91967.19%
BABA240426C000900002024-04-12 2:48PM EDT2024-04-260.020.020.03-0.01-33.33%313,98950.78%
BABA240503C000900002024-04-11 12:18PM EDT2024-05-030.060.010.090.00-15849.61%
BABA240510C000900002024-04-12 9:33AM EDT2024-05-100.090.010.12-0.03-25.00%18745.12%
BABA240517C000900002024-04-12 3:57PM EDT2024-05-170.170.150.17-0.12-41.38%17014,54442.87%
BABA240524C000900002024-04-12 11:49AM EDT2024-05-240.270.030.43-0.15-35.71%718747.61%
BABA240621C000900002024-04-12 3:59PM EDT2024-06-210.490.480.49-0.31-38.75%6,72935,55538.04%
BABA240719C000900002024-04-12 3:58PM EDT2024-07-190.770.750.79-0.43-35.83%1,1234,77536.45%
BABA240816C000900002024-04-12 3:35PM EDT2024-08-161.351.271.32-0.52-27.81%1812737.59%
BABA240920C000900002024-04-12 2:47PM EDT2024-09-201.911.652.08-0.69-26.54%2017,12939.04%
BABA241018C000900002024-04-12 3:36PM EDT2024-10-182.302.252.35-0.85-26.98%83,52737.77%
BABA241115C000900002024-04-12 3:00PM EDT2024-11-153.002.883.00-0.93-23.66%2363238.97%
BABA241220C000900002024-04-12 3:37PM EDT2024-12-203.653.603.90-0.94-20.48%476,02040.64%
BABA250117C000900002024-04-12 3:59PM EDT2025-01-174.054.004.25-0.95-19.00%20110,34740.15%
BABA250321C000900002024-04-12 2:41PM EDT2025-03-215.305.105.30-1.15-17.83%19998540.47%
BABA250620C000900002024-04-12 2:24PM EDT2025-06-206.906.706.95-1.35-16.36%81,04041.62%
BABA251219C000900002024-04-12 1:43PM EDT2025-12-1910.329.5510.20-1.33-11.42%152,22043.92%
BABA260116C000900002024-04-12 3:36PM EDT2026-01-1610.4510.4010.80-1.60-13.28%427,17544.55%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419P000900002024-04-12 12:55PM EDT2024-04-1917.9518.5019.25+0.95+5.59%4095.31%
BABA240426P000900002024-04-01 1:32PM EDT2024-04-2616.8518.5019.200.00-4065.43%
BABA240503P000900002024-03-26 9:54AM EDT2024-05-0318.4018.5018.850.00-1053.52%
BABA240510P000900002024-04-09 12:45PM EDT2024-05-1016.9918.2519.150.00-4058.64%
BABA240517P000900002024-04-12 11:00AM EDT2024-05-1717.5518.5019.55+1.85+11.78%121962.11%
BABA240524P000900002024-04-10 11:02AM EDT2024-05-2416.0018.4519.00+16.00--243.60%
BABA240621P000900002024-04-12 3:42PM EDT2024-06-2118.6017.6519.00+3.25+21.17%217,59833.79%
BABA240719P000900002024-04-11 2:37PM EDT2024-07-1915.5818.6520.000.00-335142.33%
BABA240816P000900002024-04-10 11:12AM EDT2024-08-1617.0018.6019.600.00-10025533.30%
BABA240920P000900002024-04-11 2:34PM EDT2024-09-2016.5018.9520.100.00-33,48133.86%
BABA241018P000900002024-04-12 9:55AM EDT2024-10-1818.5819.2020.05+1.45+8.46%34230.87%
BABA241115P000900002024-03-22 2:06PM EDT2024-11-1519.3019.9020.250.00-28430.20%
BABA241220P000900002024-04-12 11:17AM EDT2024-12-2019.8020.2020.90+1.90+10.61%203,47631.86%
BABA250117P000900002024-04-12 2:40PM EDT2025-01-1720.3220.4521.15+2.32+12.89%126,96831.53%
BABA250321P000900002024-04-11 11:08AM EDT2025-03-2119.0421.1021.750.00-23431.20%
BABA250620P000900002024-04-11 11:38AM EDT2025-06-2019.8921.9522.700.00-41,08531.34%
BABA251219P000900002024-03-13 1:25PM EDT2025-12-1920.7623.1024.700.00-165432.25%
BABA260116P000900002024-04-12 10:42AM EDT2026-01-1623.2523.3025.05+1.25+5.68%16,24032.51%