Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.54+1.84 (+2.12%)
At close: 04:00PM EDT
88.43 -0.11 (-0.13%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240517C000800002024-05-17 3:58PM EDT2024-05-178.758.458.70+2.07+30.99%3,96519,58596.09%
BABA240524C000800002024-05-17 3:47PM EDT2024-05-248.708.559.35+1.58+22.19%6,0459,68857.52%
BABA240531C000800002024-05-17 3:22PM EDT2024-05-318.858.809.30+1.70+23.78%3281,96051.22%
BABA240607C000800002024-05-17 3:56PM EDT2024-06-079.118.559.60+1.57+20.82%6834747.85%
BABA240614C000800002024-05-17 3:46PM EDT2024-06-149.158.659.80+1.04+12.82%5349244.65%
BABA240621C000800002024-05-17 3:59PM EDT2024-06-219.309.159.80+1.55+20.00%8,28746,78540.09%
BABA240628C000800002024-05-17 2:46PM EDT2024-06-289.259.0510.20+0.85+10.12%12230841.31%
BABA240719C000800002024-05-17 3:56PM EDT2024-07-199.989.7010.65+1.38+16.05%3,09624,67437.89%
BABA240816C000800002024-05-17 3:56PM EDT2024-08-1610.9010.8511.75+1.05+10.66%2292,63039.32%
BABA240920C000800002024-05-17 3:53PM EDT2024-09-2012.3012.1513.30+1.10+9.82%53310,43942.21%
BABA241018C000800002024-05-17 3:22PM EDT2024-10-1813.0512.8013.55+1.00+8.30%1211,03339.45%
BABA241115C000800002024-05-17 3:20PM EDT2024-11-1514.0314.1014.65+0.63+4.70%801,58541.31%
BABA241220C000800002024-05-17 3:15PM EDT2024-12-2014.9214.9515.30+0.92+6.57%1175,20340.53%
BABA250117C000800002024-05-17 3:57PM EDT2025-01-1715.7515.6015.85+1.15+7.88%22521,59640.28%
BABA250321C000800002024-05-17 11:41AM EDT2025-03-2117.7416.5018.65+1.24+7.52%361,54945.51%
BABA250620C000800002024-05-17 3:39PM EDT2025-06-2019.4918.1020.75+1.09+5.92%222,50446.28%
BABA250919C000800002024-05-17 2:06PM EDT2025-09-1921.2620.8022.45+1.71+8.75%61046.38%
BABA251219C000800002024-05-17 1:30PM EDT2025-12-1924.1621.9524.60+2.38+10.93%8113,12947.96%
BABA260116C000800002024-05-17 2:48PM EDT2026-01-1623.3022.7524.50+1.00+4.48%3463,61646.60%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240517P000800002024-05-17 3:37PM EDT2024-05-170.020.000.010.00-2119,69575.00%
BABA240524P000800002024-05-17 3:59PM EDT2024-05-240.100.100.12-0.08-44.44%5,7452,99642.58%
BABA240531P000800002024-05-17 3:57PM EDT2024-05-310.210.170.23-0.09-30.00%8001,50835.99%
BABA240607P000800002024-05-17 3:55PM EDT2024-06-070.350.330.53-0.16-31.37%24152337.50%
BABA240614P000800002024-05-17 3:30PM EDT2024-06-140.670.600.81-0.25-27.17%44734137.70%
BABA240621P000800002024-05-17 3:56PM EDT2024-06-210.690.680.79-0.43-38.39%2,76431,56633.52%
BABA240628P000800002024-05-17 3:07PM EDT2024-06-280.980.811.06-0.49-33.33%7076334.23%
BABA240719P000800002024-05-17 3:43PM EDT2024-07-191.581.441.60-0.42-21.00%6546,07233.33%
BABA240816P000800002024-05-17 3:23PM EDT2024-08-162.532.282.56-0.56-18.12%2291,67934.84%
BABA240920P000800002024-05-17 3:44PM EDT2024-09-203.353.253.40-0.39-10.43%3167,92934.58%
BABA241018P000800002024-05-17 2:45PM EDT2024-10-183.903.655.25-0.35-8.24%823,98140.66%
BABA241115P000800002024-05-17 2:43PM EDT2024-11-154.604.504.90-0.40-8.00%1462,15735.82%
BABA241220P000800002024-05-17 1:58PM EDT2024-12-205.015.005.15-0.49-8.91%1156,07333.88%
BABA250117P000800002024-05-17 3:56PM EDT2025-01-175.455.355.55-0.53-8.86%479,50133.46%
BABA250321P000800002024-05-17 10:41AM EDT2025-03-216.056.306.65-0.76-11.16%2474933.68%
BABA250620P000800002024-05-17 2:07PM EDT2025-06-207.757.709.05-0.80-9.36%161,48336.84%
BABA251219P000800002024-05-17 3:07PM EDT2025-12-1910.409.8010.65-0.61-5.54%341434.52%
BABA260116P000800002024-05-17 2:50PM EDT2026-01-1610.5710.3511.25-0.48-4.34%423,54035.18%