Australia markets open in 9 hours 11 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.42-0.19 (-0.28%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419C000600002024-04-17 10:30AM EDT2024-04-199.419.359.50-0.56-5.62%61,60765.63%
BABA240426C000600002024-04-16 3:52PM EDT2024-04-269.869.459.750.00-1916458.79%
BABA240503C000600002024-04-12 3:19PM EDT2024-05-0311.809.559.700.00-111850.00%
BABA240510C000600002024-04-12 12:52PM EDT2024-05-1012.409.609.850.00-1347.22%
BABA240517C000600002024-04-16 3:40PM EDT2024-05-1710.459.8510.000.00-3891745.41%
BABA240524C000600002024-04-16 10:01AM EDT2024-05-2410.299.8010.250.00-209546.19%
BABA240531C000600002024-04-16 9:46AM EDT2024-05-3110.5010.1510.350.00-31444.21%
BABA240621C000600002024-04-17 10:21AM EDT2024-06-2110.5410.5510.85-0.65-5.81%32,01143.14%
BABA240719C000600002024-04-16 3:55PM EDT2024-07-1910.7510.8511.15-0.61-5.37%11,92239.23%
BABA240816C000600002024-04-16 2:23PM EDT2024-08-1612.2011.4511.800.00-18852539.97%
BABA240920C000600002024-04-16 12:50PM EDT2024-09-2013.0012.2012.500.00-1542,90240.21%
BABA241018C000600002024-04-16 11:34AM EDT2024-10-1813.6012.9013.20+0.60+4.62%135441.46%
BABA241115C000600002024-04-16 11:57AM EDT2024-11-1513.8513.4513.800.00-1150942.09%
BABA241220C000600002024-04-16 1:38PM EDT2024-12-2015.1514.3014.550.00-5327342.94%
BABA250117C000600002024-04-17 10:31AM EDT2025-01-1714.7514.6514.85-0.25-1.67%42,97042.18%
BABA250321C000600002024-04-16 3:02PM EDT2025-03-2116.4315.6516.050.00-2026343.34%
BABA250620C000600002024-04-17 9:43AM EDT2025-06-2018.0517.4017.70+0.40+2.27%144544.86%
BABA251219C000600002024-04-16 12:39PM EDT2025-12-1921.0020.2020.650.00-225947.13%
BABA260116C000600002024-04-16 11:53AM EDT2026-01-1620.7520.4020.900.00-82,89846.88%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419P000600002024-04-17 9:39AM EDT2024-04-190.030.000.01+0.02+200.00%312,51662.50%
BABA240426P000600002024-04-17 10:28AM EDT2024-04-260.020.020.030.00-605042.19%
BABA240503P000600002024-04-17 10:26AM EDT2024-05-030.040.050.080.00-21,60138.09%
BABA240510P000600002024-04-16 1:12PM EDT2024-05-100.060.040.200.00-11438.67%
BABA240517P000600002024-04-17 10:06AM EDT2024-05-170.230.220.25-0.01-4.17%273,32635.84%
BABA240524P000600002024-04-17 10:09AM EDT2024-05-240.330.320.36-0.03-8.33%116435.60%
BABA240531P000600002024-04-17 10:12AM EDT2024-05-310.440.420.46+0.03+7.32%14335.06%
BABA240621P000600002024-04-17 10:32AM EDT2024-06-210.760.750.77+0.06+8.57%1,5389,40434.08%
BABA240719P000600002024-04-17 10:17AM EDT2024-07-191.221.191.23+0.09+7.96%305,07433.96%
BABA240816P000600002024-04-16 3:56PM EDT2024-08-161.681.671.730.00-1351,41834.41%
BABA240920P000600002024-04-16 3:50PM EDT2024-09-202.112.132.190.00-1,5818,58233.83%
BABA241018P000600002024-04-16 3:28PM EDT2024-10-182.422.482.640.00-1,0011,83334.17%
BABA241115P000600002024-04-16 11:09AM EDT2024-11-153.002.913.050.00-2377934.33%
BABA241220P000600002024-04-17 10:23AM EDT2024-12-203.573.403.50+0.17+5.00%53,86334.28%
BABA250117P000600002024-04-17 10:13AM EDT2025-01-173.873.703.90+0.17+4.59%39,81234.55%
BABA250321P000600002024-04-16 1:30PM EDT2025-03-214.454.504.600.00-656834.35%
BABA250620P000600002024-04-17 10:25AM EDT2025-06-205.545.455.55+0.14+2.59%232,30734.27%
BABA251219P000600002024-04-16 3:59PM EDT2025-12-197.397.407.600.00-1146535.42%
BABA260116P000600002024-04-16 12:11PM EDT2026-01-167.607.657.90-0.05-0.65%203,58135.58%