Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.54+1.84 (+2.12%)
At close: 04:00PM EDT
88.53 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5070.150.00-100.00%
BABA240719C000100002024-01-24 4:27PM EDT10.0065.0064.2568.000.00-560.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-220.00%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-200.00%
BABA240719C000250002024-04-05 3:52PM EDT25.0047.0056.1556.700.00-230.00%
BABA240719C000300002024-04-05 3:52PM EDT30.0042.1051.2051.850.00-550.00%
BABA240719C000350002024-05-06 10:20AM EDT35.0045.9552.9054.300.00-1594.14%
BABA240719C000400002024-05-16 2:17PM EDT40.0046.7447.8549.350.00-23981.45%
BABA240719C000450002024-05-09 9:59AM EDT45.0034.4543.3044.050.00-1411578.52%
BABA240719C000500002024-05-14 9:42AM EDT50.0030.1538.2039.300.00-229272.36%
BABA240719C000550002024-05-15 11:09AM EDT55.0034.0533.3034.70+8.05+30.96%1641671.58%
BABA240719C000600002024-05-17 9:44AM EDT60.0029.9028.4529.15+3.00+11.15%72,04253.91%
BABA240719C000650002024-05-17 1:26PM EDT65.0024.4022.8024.75+2.30+10.41%1262,93064.43%
BABA240719C000700002024-05-17 1:36PM EDT70.0019.3518.0019.15+2.10+12.17%5017,88643.16%
BABA240719C000725002024-05-17 3:52PM EDT72.5016.4215.6017.45+1.76+12.01%2012049.49%
BABA240719C000750002024-05-17 3:58PM EDT75.0014.1513.3514.45+1.65+13.20%86614,56137.50%
BABA240719C000775002024-05-17 3:50PM EDT77.5011.9011.7012.85+1.13+10.49%3735141.94%
BABA240719C000800002024-05-17 3:56PM EDT80.009.989.7010.65+1.38+16.05%3,09624,67438.50%
BABA240719C000825002024-05-17 2:45PM EDT82.507.948.008.25+1.04+15.07%13867732.85%
BABA240719C000850002024-05-17 3:52PM EDT85.006.556.406.70+0.93+16.55%5,77713,14533.11%
BABA240719C000875002024-05-17 3:57PM EDT87.505.255.155.55+0.80+17.98%60899534.67%
BABA240719C000900002024-05-17 3:58PM EDT90.004.304.104.30+0.84+24.28%2,14117,37334.06%
BABA240719C000950002024-05-17 3:58PM EDT95.002.602.602.65+0.51+24.40%1,7538,14034.91%
BABA240719C001000002024-05-17 3:59PM EDT100.001.641.551.65+0.30+22.39%6,9229,47636.30%
BABA240719C001050002024-05-17 3:54PM EDT105.001.010.951.08+0.13+14.77%4933,30838.26%
BABA240719C001100002024-05-17 3:53PM EDT110.000.660.450.82+0.11+20.00%9583,16441.50%
BABA240719C001150002024-05-17 2:24PM EDT115.000.450.170.48+0.03+7.14%1,8704,24341.65%
BABA240719C001200002024-05-17 1:32PM EDT120.000.310.250.38+0.03+10.71%1873,20244.43%
BABA240719C001250002024-05-17 3:22PM EDT125.000.250.060.29+0.02+8.70%191,30046.58%
BABA240719C001300002024-05-17 10:34AM EDT130.000.230.160.24+0.05+27.78%378449.12%
BABA240719C001350002024-05-16 2:40PM EDT135.000.120.110.360.00-166052.73%
BABA240719C001400002024-05-17 3:07PM EDT140.000.100.100.20+0.01+11.11%9469852.64%
BABA240719C001450002024-05-16 3:36PM EDT145.000.040.070.220.00-289355.66%
BABA240719C001500002024-05-16 2:38PM EDT150.000.070.060.120.00-148555.08%
BABA240719C001550002024-05-17 1:39PM EDT155.000.050.000.35-0.07-58.33%20258563.48%
BABA240719C001600002024-05-16 1:14PM EDT160.000.060.000.120.00-230657.81%
BABA240719C001650002024-05-17 3:58PM EDT165.000.060.020.06+0.04+200.00%5231,02257.81%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.300.00--2330.47%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-38143.75%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.300.00-1,2001,255142.58%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.300.00-322123.05%
BABA240719P000350002024-05-16 9:46AM EDT35.000.100.000.300.00-274106.64%
BABA240719P000400002024-05-17 1:44PM EDT40.000.080.010.16+0.03+60.00%144385.35%
BABA240719P000450002024-05-15 2:09PM EDT45.000.050.010.100.00-20075069.53%
BABA240719P000500002024-05-17 11:20AM EDT50.000.040.020.18-0.02-33.33%573164.65%
BABA240719P000550002024-05-17 2:12PM EDT55.000.070.010.20+0.02+40.00%2121,48955.27%
BABA240719P000600002024-05-17 3:21PM EDT60.000.100.070.24+0.02+25.00%2195,21153.13%
BABA240719P000650002024-05-17 2:13PM EDT65.000.150.120.24-0.01-6.25%696,48043.75%
BABA240719P000700002024-05-17 3:45PM EDT70.000.290.280.32-0.05-14.71%53812,95637.01%
BABA240719P000725002024-05-17 2:15PM EDT72.500.430.400.48-0.08-15.69%15361435.84%
BABA240719P000750002024-05-17 3:41PM EDT75.000.650.550.68-0.21-24.42%59113,36634.30%
BABA240719P000775002024-05-17 3:46PM EDT77.501.030.771.14-0.22-17.60%42084534.91%
BABA240719P000800002024-05-17 3:43PM EDT80.001.581.441.60-0.42-21.00%6546,07233.86%
BABA240719P000825002024-05-17 2:57PM EDT82.502.382.172.57-0.52-17.93%26649535.77%
BABA240719P000850002024-05-17 3:56PM EDT85.003.293.204.60-0.78-19.16%3134,31543.60%
BABA240719P000875002024-05-17 3:49PM EDT87.504.554.154.65-0.67-12.84%30566935.65%
BABA240719P000900002024-05-17 3:56PM EDT90.005.965.806.10-0.99-14.24%13658436.41%
BABA240719P000950002024-05-17 2:13PM EDT95.009.509.259.60-1.50-13.64%10112038.55%
BABA240719P001000002024-05-17 3:50PM EDT100.0013.5012.9013.65-1.43-9.58%15018941.02%
BABA240719P001050002024-05-17 10:25AM EDT105.0017.1117.5018.75-1.94-10.18%80450.21%
BABA240719P001100002024-05-15 3:45PM EDT110.0029.6721.6023.000.00-1750.18%
BABA240719P001150002024-05-17 2:46PM EDT115.0027.5526.4027.80-15.76-36.39%51054.25%
BABA240719P001200002024-05-17 1:04PM EDT120.0032.0031.5032.75-9.85-23.54%4850.20%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.8536.3037.65-10.00-21.34%2215352.15%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20160.45%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--0199.19%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.950.00-10200.35%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--0207.76%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-20216.58%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-10227.50%