Australia markets open in 8 hours 2 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.55+0.44 (+0.59%)
At close: 04:02PM EDT
75.74 +0.19 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240816C000450002024-04-09 1:18PM EDT45.0028.6030.7031.200.00--1057.67%
BABA240816C000500002024-04-26 9:44AM EDT50.0027.0025.6526.30+4.00+17.39%81155.18%
BABA240816C000550002024-04-23 3:33PM EDT55.0018.5021.0521.850.00-12025752.73%
BABA240816C000600002024-04-26 3:45PM EDT60.0016.8016.4017.25+0.75+4.67%1354446.19%
BABA240816C000650002024-04-24 10:03AM EDT65.0011.2312.5012.800.00-3366639.82%
BABA240816C000700002024-04-26 10:36AM EDT70.009.258.659.30+0.75+8.82%3791,67138.37%
BABA240816C000750002024-04-26 3:14PM EDT75.006.256.206.40+0.35+5.93%4635,17137.02%
BABA240816C000800002024-04-26 3:59PM EDT80.004.254.104.25+0.30+7.59%5551,97636.44%
BABA240816C000850002024-04-26 3:48PM EDT85.002.752.692.83+0.20+7.84%1961,56236.85%
BABA240816C000900002024-04-26 2:37PM EDT90.001.801.791.85+0.17+10.43%1,13829837.24%
BABA240816C000950002024-04-26 1:48PM EDT95.001.161.101.20+0.12+11.54%946837.70%
BABA240816C001000002024-04-26 3:57PM EDT100.000.800.730.80-0.07-8.05%17992438.48%
BABA240816C001050002024-04-26 2:50PM EDT105.000.530.450.56+0.06+12.77%35133739.62%
BABA240816C001100002024-04-26 9:43AM EDT110.000.400.330.40+0.09+29.03%127240.77%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240816P000400002024-04-22 1:35PM EDT40.000.090.000.250.00-202956.25%
BABA240816P000450002024-04-23 10:13AM EDT45.000.160.000.160.00-28048.73%
BABA240816P000500002024-04-26 3:07PM EDT50.000.230.140.23+0.02+9.52%23142.68%
BABA240816P000550002024-04-26 12:22PM EDT55.000.370.350.38-0.04-9.76%821537.99%
BABA240816P000600002024-04-26 3:48PM EDT60.000.760.740.79-0.06-7.32%41,50035.74%
BABA240816P000650002024-04-26 2:11PM EDT65.001.551.521.63-0.10-6.06%3292534.55%
BABA240816P000700002024-04-26 11:30AM EDT70.003.002.933.10-0.10-3.23%162,51733.99%
BABA240816P000750002024-04-26 3:59PM EDT75.005.125.005.30-0.19-3.58%244,34333.69%
BABA240816P000800002024-04-26 10:02AM EDT80.007.607.908.10-0.85-10.06%11,49832.76%
BABA240816P000850002024-04-25 3:28PM EDT85.0011.9511.1011.700.00-20666832.87%
BABA240816P000900002024-04-18 1:36PM EDT90.0021.2015.1515.750.00-1226732.67%
BABA240816P000950002024-04-26 3:03PM EDT95.0019.6819.7020.60-3.13-13.72%4531437.23%
BABA240816P001000002024-04-25 9:41AM EDT100.0026.0024.1025.250.00-2238.53%
BABA240816P001100002024-04-24 10:58AM EDT110.0036.0034.0534.700.00-3037.40%