Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.79-2.06 (-2.76%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240412C000700002024-04-11 3:49PM EDT2024-04-124.922.503.300.00-5242,03359.96%
BABA240419C000700002024-04-12 9:33AM EDT2024-04-193.150.000.00-1.87-27.14%214,1900.00%
BABA240426C000700002024-04-11 12:55PM EDT2024-04-264.973.153.950.00-323639.75%
BABA240503C000700002024-04-12 9:33AM EDT2024-05-033.900.000.00-1.61-22.61%78280.00%
BABA240510C000700002024-04-11 12:22PM EDT2024-05-105.453.804.600.00-167537.45%
BABA240517C000700002024-04-12 9:33AM EDT2024-05-174.900.000.00-1.44-18.51%36,3350.00%
BABA240524C000700002024-04-12 9:33AM EDT2024-05-245.280.000.00-1.01-13.84%150.00%
BABA240621C000700002024-04-12 9:33AM EDT2024-06-216.300.000.00-1.30-14.61%116,7720.00%
BABA240719C000700002024-04-12 9:33AM EDT2024-07-196.850.000.00-1.05-11.73%115,8280.00%
BABA240816C000700002024-04-11 1:35PM EDT2024-08-168.977.258.250.00-2491,24040.37%
BABA240920C000700002024-04-12 9:33AM EDT2024-09-208.950.000.00-0.96-8.83%16,1770.00%
BABA241018C000700002024-04-11 2:41PM EDT2024-10-1810.868.909.900.00-1022141.19%
BABA241115C000700002024-04-10 3:59PM EDT2024-11-1511.509.8010.800.00-192,32642.63%
BABA241220C000700002024-04-11 3:03PM EDT2024-12-2012.3510.1011.950.00-111,09344.53%
BABA250117C000700002024-04-12 9:33AM EDT2025-01-1711.510.000.00-1.24-8.86%29,6440.00%
BABA250321C000700002024-04-12 9:33AM EDT2025-03-2113.700.000.00-0.23-1.62%11,0450.00%
BABA250620C000700002024-04-11 1:33PM EDT2025-06-2015.9413.7515.550.00-411,37145.86%
BABA251219C000700002024-04-11 3:50PM EDT2025-12-1919.5017.8019.000.00-2173148.22%
BABA260116C000700002024-04-11 3:08PM EDT2026-01-1619.6417.5019.250.00-537,55047.86%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240412P000700002024-04-11 3:58PM EDT2024-04-120.020.010.360.00-2,4254,82269.14%
BABA240419P000700002024-04-12 9:33AM EDT2024-04-190.230.000.00+0.14+155.56%39036,2216.25%
BABA240426P000700002024-04-12 9:33AM EDT2024-04-260.630.000.00+0.41+215.79%509446.25%
BABA240503P000700002024-04-12 9:33AM EDT2024-05-030.700.000.00+0.34+1,700.00%104683.13%
BABA240510P000700002024-04-12 9:33AM EDT2024-05-101.000.000.00+0.44+366.67%22343.13%
BABA240517P000700002024-04-12 9:33AM EDT2024-05-171.500.000.00+0.41+60.29%525,2623.13%
BABA240524P000700002024-04-11 3:43PM EDT2024-05-241.331.702.200.00-7012934.94%
BABA240621P000700002024-04-12 9:33AM EDT2024-06-212.720.000.00+0.63+43.15%526,9533.13%
BABA240719P000700002024-04-12 9:33AM EDT2024-07-193.390.000.00+0.66+31.88%111,6391.56%
BABA240816P000700002024-04-11 2:14PM EDT2024-08-163.443.754.550.00-61,68134.82%
BABA240920P000700002024-04-11 2:14PM EDT2024-09-204.064.355.150.00-3911,41134.06%
BABA241018P000700002024-04-11 2:41PM EDT2024-10-184.514.755.550.00-2578833.44%
BABA241115P000700002024-04-10 9:45AM EDT2024-11-155.135.256.250.00-149534.47%
BABA241220P000700002024-04-11 3:54PM EDT2024-12-205.555.806.800.00-910,12334.36%
BABA250117P000700002024-04-12 9:33AM EDT2025-01-176.680.000.00+0.68+12.78%531,9931.56%
BABA250321P000700002024-04-11 11:34AM EDT2025-03-217.086.358.150.00-11,16534.46%
BABA250620P000700002024-04-11 11:07AM EDT2025-06-208.158.209.200.00-32,89934.09%
BABA251219P000700002024-04-11 11:10AM EDT2025-12-1910.4010.050.000.00-11,6670.78%
BABA260116P000700002024-04-11 11:35AM EDT2026-01-1610.6010.4012.250.00-47,07936.29%