Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.68-3.45 (-4.01%)
At close: 04:00PM EDT
83.00 +0.32 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524C000400002024-05-21 3:27PM EDT40.0046.150.000.000.00-100.00%
BABA240524C000500002024-05-01 11:51AM EDT50.0026.000.000.000.00-100.00%
BABA240524C000550002024-05-06 1:38PM EDT55.0026.910.000.000.00-12200.00%
BABA240524C000570002024-05-14 11:55AM EDT57.0021.750.000.000.00--00.00%
BABA240524C000580002024-05-14 1:27PM EDT58.0020.600.000.000.00--00.00%
BABA240524C000590002024-05-14 1:27PM EDT59.0019.600.000.000.00-1000.00%
BABA240524C000600002024-05-13 11:48AM EDT60.0024.710.000.000.00-100.00%
BABA240524C000620002024-05-21 9:50AM EDT62.0024.890.000.000.00-100.00%
BABA240524C000630002024-05-09 12:22PM EDT63.0016.960.000.000.00-3000.00%
BABA240524C000640002024-05-13 3:58PM EDT64.0020.470.000.000.00-400.00%
BABA240524C000650002024-05-20 10:01AM EDT65.0023.650.000.000.00-100.00%
BABA240524C000660002024-05-17 10:15AM EDT66.0022.690.000.000.00-300.00%
BABA240524C000670002024-05-14 10:06AM EDT67.0011.810.000.000.00-3900.00%
BABA240524C000680002024-05-21 9:45AM EDT68.0018.550.000.000.00-100.00%
BABA240524C000690002024-05-21 2:14PM EDT69.0017.520.000.000.00-400.00%
BABA240524C000700002024-05-22 12:00PM EDT70.0013.700.000.000.00-300.00%
BABA240524C000710002024-05-21 10:00AM EDT71.0015.300.000.000.00-100.00%
BABA240524C000720002024-05-22 3:57PM EDT72.0010.950.000.000.00-10200.00%
BABA240524C000730002024-05-22 2:03PM EDT73.0010.200.000.000.00-400.00%
BABA240524C000740002024-05-22 3:48PM EDT74.008.980.000.000.00-13700.00%
BABA240524C000750002024-05-22 3:07PM EDT75.008.190.000.000.00-3200.00%
BABA240524C000760002024-05-22 3:46PM EDT76.007.000.000.000.00-1400.00%
BABA240524C000770002024-05-22 3:30PM EDT77.006.150.000.000.00-5100.00%
BABA240524C000780002024-05-22 3:50PM EDT78.004.820.000.000.00-2600.00%
BABA240524C000790002024-05-22 3:55PM EDT79.004.100.000.000.00-20300.00%
BABA240524C000800002024-05-22 3:59PM EDT80.003.000.000.000.00-1,25800.00%
BABA240524C000810002024-05-22 3:59PM EDT81.002.190.000.000.00-23300.00%
BABA240524C000820002024-05-22 3:59PM EDT82.001.500.000.000.00-91000.00%
BABA240524C000830002024-05-22 3:59PM EDT83.000.980.000.000.00-3,44301.56%
BABA240524C000840002024-05-22 3:59PM EDT84.000.660.000.000.00-3,20606.25%
BABA240524C000850002024-05-22 3:59PM EDT85.000.430.000.000.00-12,149012.50%
BABA240524C000860002024-05-22 3:59PM EDT86.000.300.000.000.00-6,223012.50%
BABA240524C000870002024-05-22 3:59PM EDT87.000.220.000.000.00-5,334012.50%
BABA240524C000880002024-05-22 3:59PM EDT88.000.170.000.000.00-5,999025.00%
BABA240524C000890002024-05-22 3:59PM EDT89.000.120.000.000.00-3,093025.00%
BABA240524C000900002024-05-22 3:59PM EDT90.000.090.000.000.00-8,833025.00%
BABA240524C000910002024-05-22 3:51PM EDT91.000.100.000.000.00-936025.00%
BABA240524C000920002024-05-22 3:57PM EDT92.000.060.000.000.00-1,123025.00%
BABA240524C000930002024-05-22 3:21PM EDT93.000.050.000.000.00-1,223050.00%
BABA240524C000940002024-05-22 3:56PM EDT94.000.040.000.000.00-539050.00%
BABA240524C000950002024-05-22 3:14PM EDT95.000.030.000.000.00-703050.00%
BABA240524C000960002024-05-22 3:49PM EDT96.000.020.000.000.00-105050.00%
BABA240524C000970002024-05-22 3:58PM EDT97.000.020.000.000.00-114050.00%
BABA240524C000980002024-05-22 3:22PM EDT98.000.020.000.000.00-30050.00%
BABA240524C000990002024-05-22 2:30PM EDT99.000.010.000.000.00-4050.00%
BABA240524C001000002024-05-22 3:55PM EDT100.000.020.000.000.00-376050.00%
BABA240524C001010002024-05-22 2:13PM EDT101.000.010.000.000.00-23050.00%
BABA240524C001020002024-05-22 9:50AM EDT102.000.020.000.000.00-14050.00%
BABA240524C001030002024-05-22 2:00PM EDT103.000.010.000.000.00-6050.00%
BABA240524C001040002024-05-21 3:40PM EDT104.000.020.000.000.00-44050.00%
BABA240524C001050002024-05-22 12:45PM EDT105.000.020.000.000.00-12050.00%
BABA240524C001060002024-05-22 9:52AM EDT106.000.010.000.000.00-1050.00%
BABA240524C001070002024-05-21 3:32PM EDT107.000.010.000.000.00-30050.00%
BABA240524C001080002024-05-21 10:12AM EDT108.000.020.000.000.00-7050.00%
BABA240524C001100002024-05-21 9:53AM EDT110.000.010.000.000.00-3050.00%
BABA240524C001150002024-05-20 2:01PM EDT115.000.010.000.000.00-38050.00%
BABA240524C001200002024-05-22 9:52AM EDT120.000.010.000.000.00-1050.00%
BABA240524C001250002024-05-20 10:15AM EDT125.000.110.000.000.00-46050.00%
BABA240524C001300002024-05-20 9:39AM EDT130.000.010.000.000.00-3050.00%
BABA240524C001350002024-05-17 3:51PM EDT135.000.010.000.000.00-434050.00%
BABA240524C001400002024-05-20 9:41AM EDT140.000.010.000.000.00-10050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524P000400002024-05-07 12:21PM EDT40.000.010.000.000.00--050.00%
BABA240524P000450002024-05-14 11:13AM EDT45.000.020.000.000.00-75050.00%
BABA240524P000500002024-05-16 10:33AM EDT50.000.020.000.000.00-1050.00%
BABA240524P000550002024-05-22 11:22AM EDT55.000.010.000.000.00-6050.00%
BABA240524P000570002024-05-16 11:30AM EDT57.000.100.000.000.00-1050.00%
BABA240524P000580002024-05-14 12:27PM EDT58.000.010.000.000.00-9050.00%
BABA240524P000590002024-05-14 12:28PM EDT59.000.010.000.000.00-6050.00%
BABA240524P000600002024-05-22 11:55AM EDT60.000.010.000.000.00-21050.00%
BABA240524P000610002024-05-21 12:46PM EDT61.000.010.000.000.00-1050.00%
BABA240524P000620002024-05-22 11:09AM EDT62.000.030.000.000.00-1050.00%
BABA240524P000630002024-05-21 12:48PM EDT63.000.030.000.000.00-1050.00%
BABA240524P000640002024-05-21 12:46PM EDT64.000.010.000.000.00-1050.00%
BABA240524P000650002024-05-20 11:51AM EDT65.000.010.000.000.00-13050.00%
BABA240524P000660002024-05-22 2:29PM EDT66.000.010.000.000.00-3050.00%
BABA240524P000670002024-05-20 12:19PM EDT67.000.010.000.000.00-62050.00%
BABA240524P000680002024-05-22 11:32AM EDT68.000.010.000.000.00-10050.00%
BABA240524P000690002024-05-22 3:49PM EDT69.000.010.000.000.00-19050.00%
BABA240524P000700002024-05-22 3:36PM EDT70.000.020.000.000.00-134050.00%
BABA240524P000710002024-05-22 3:36PM EDT71.000.030.000.000.00-53050.00%
BABA240524P000720002024-05-22 3:14PM EDT72.000.020.000.000.00-11050.00%
BABA240524P000730002024-05-22 2:41PM EDT73.000.030.000.000.00-5050.00%
BABA240524P000740002024-05-22 3:58PM EDT74.000.030.000.000.00-1,558025.00%
BABA240524P000750002024-05-22 3:40PM EDT75.000.040.000.000.00-444025.00%
BABA240524P000760002024-05-22 3:46PM EDT76.000.050.000.000.00-41025.00%
BABA240524P000770002024-05-22 3:02PM EDT77.000.070.000.000.00-81025.00%
BABA240524P000780002024-05-22 3:59PM EDT78.000.100.000.000.00-129025.00%
BABA240524P000790002024-05-22 3:59PM EDT79.000.140.000.000.00-780012.50%
BABA240524P000800002024-05-22 3:59PM EDT80.000.240.000.000.00-4,853012.50%
BABA240524P000810002024-05-22 3:59PM EDT81.000.420.000.000.00-4,21706.25%
BABA240524P000820002024-05-22 3:59PM EDT82.000.730.000.000.00-4,25503.13%
BABA240524P000830002024-05-22 3:59PM EDT83.001.220.000.000.00-4,23200.00%
BABA240524P000840002024-05-22 3:59PM EDT84.001.840.000.000.00-8,32800.00%
BABA240524P000850002024-05-22 3:59PM EDT85.002.660.000.000.00-4,28800.00%
BABA240524P000860002024-05-22 3:51PM EDT86.003.470.000.000.00-91300.00%
BABA240524P000870002024-05-22 3:32PM EDT87.004.050.000.000.00-32100.00%
BABA240524P000880002024-05-22 3:54PM EDT88.005.250.000.000.00-19500.00%
BABA240524P000890002024-05-22 3:31PM EDT89.006.000.000.000.00-4900.00%
BABA240524P000900002024-05-22 3:52PM EDT90.007.450.000.000.00-13800.00%
BABA240524P000910002024-05-22 2:32PM EDT91.007.900.000.000.00-400.00%
BABA240524P000920002024-05-22 3:32PM EDT92.008.970.000.000.00-2400.00%
BABA240524P000930002024-05-22 11:21AM EDT93.009.350.000.000.00-400.00%
BABA240524P000940002024-05-20 1:44PM EDT94.005.630.000.000.00-300.00%
BABA240524P000950002024-05-21 1:57PM EDT95.008.870.000.000.00-200.00%
BABA240524P000960002024-05-22 10:01AM EDT96.0011.090.000.000.00-100.00%
BABA240524P000970002024-05-17 10:37AM EDT97.007.400.000.000.00-500.00%
BABA240524P000980002024-05-22 9:58AM EDT98.0013.100.000.000.00-100.00%
BABA240524P000990002024-05-22 10:13AM EDT99.0014.470.000.000.00-500.00%
BABA240524P001000002024-05-20 10:35AM EDT100.0011.230.000.000.00-200.00%
BABA240524P001010002024-05-20 9:37AM EDT101.0013.050.000.000.00-100.00%
BABA240524P001020002024-05-22 9:49AM EDT102.0017.400.000.000.00-100.00%
BABA240524P001030002024-05-22 11:44AM EDT103.0019.350.000.000.00-100.00%
BABA240524P001050002024-05-17 10:40AM EDT105.0014.660.000.000.00-100.00%