Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.38+0.79 (+1.10%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240328C000750002024-03-28 9:59AM EDT2024-03-280.010.010.02-0.02-66.67%74511,40837.50%
BABA240405C000750002024-03-28 10:05AM EDT2024-04-050.300.310.320.00-3,0346,74926.07%
BABA240412C000750002024-03-28 10:03AM EDT2024-04-120.700.720.74+0.05+7.69%1252,79828.37%
BABA240419C000750002024-03-28 10:02AM EDT2024-04-191.051.051.12+0.06+6.06%4,73228,06929.61%
BABA240426C000750002024-03-28 9:55AM EDT2024-04-261.421.361.44+0.13+10.08%3074630.13%
BABA240503C000750002024-03-27 3:20PM EDT2024-05-031.501.691.810.00-4366531.37%
BABA240517C000750002024-03-28 10:02AM EDT2024-05-172.742.662.79+0.26+10.48%18313,85536.08%
BABA240621C000750002024-03-28 10:02AM EDT2024-06-213.953.803.95+0.30+8.22%13017,26736.17%
BABA240719C000750002024-03-28 9:42AM EDT2024-07-194.604.554.65+0.33+7.73%199,67135.77%
BABA240816C000750002024-03-27 2:27PM EDT2024-08-165.425.405.65+0.32+6.27%1045237.61%
BABA240920C000750002024-03-28 9:49AM EDT2024-09-206.306.356.85+0.24+3.96%228,53039.65%
BABA241018C000750002024-03-27 11:54AM EDT2024-10-186.707.057.250.00-266438.70%
BABA241115C000750002024-03-28 10:03AM EDT2024-11-157.907.908.00+0.42+5.61%825639.55%
BABA241220C000750002024-03-28 10:02AM EDT2024-12-208.758.708.85+0.33+3.92%35,74940.31%
BABA250117C000750002024-03-28 10:03AM EDT2025-01-179.309.259.35+0.35+3.91%1214,44140.28%
BABA250321C000750002024-03-27 3:49PM EDT2025-03-2110.3010.5510.800.00-31,04641.67%
BABA250620C000750002024-03-27 3:51PM EDT2025-06-2012.1012.3012.900.00-2421,20143.84%
BABA251219C000750002024-03-28 9:56AM EDT2025-12-1916.0015.6016.45+0.55+3.56%1278046.54%
BABA260116C000750002024-03-28 9:37AM EDT2026-01-1616.2515.9016.75+0.60+3.83%34,75246.34%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240328P000750002024-03-28 9:44AM EDT2024-03-282.502.642.79-1.05-29.58%162652.73%
BABA240405P000750002024-03-27 3:57PM EDT2024-04-053.632.782.940.00-1221,03226.07%
BABA240412P000750002024-03-28 10:04AM EDT2024-04-123.203.153.30-0.80-20.00%5135127.20%
BABA240419P000750002024-03-28 10:03AM EDT2024-04-193.493.503.55-0.71-16.90%11020,28526.69%
BABA240426P000750002024-03-28 9:56AM EDT2024-04-263.803.703.80-0.64-14.41%1318726.73%
BABA240503P000750002024-03-27 3:18PM EDT2024-05-033.973.954.30-0.78-16.42%28529.91%
BABA240517P000750002024-03-28 9:51AM EDT2024-05-174.854.704.85-0.41-7.79%610,61130.79%
BABA240621P000750002024-03-27 3:01PM EDT2024-06-215.755.705.85-0.67-10.44%123,05230.99%
BABA240719P000750002024-03-27 3:45PM EDT2024-07-196.526.306.60-0.43-6.19%17,89131.62%
BABA240816P000750002024-03-28 9:32AM EDT2024-08-167.256.257.40-0.50-6.45%22,64332.79%
BABA240920P000750002024-03-26 12:27PM EDT2024-09-208.107.607.900.00-322,34031.86%
BABA241018P000750002024-03-27 2:18PM EDT2024-10-188.718.108.350.00-925231.69%
BABA241115P000750002024-03-27 12:38PM EDT2024-11-159.258.608.850.00-10118531.89%
BABA241220P000750002024-03-27 2:52PM EDT2024-12-209.879.159.550.00-345,37132.57%
BABA250117P000750002024-03-27 2:16PM EDT2025-01-1710.259.5510.000.00-1911,34732.72%
BABA250321P000750002024-03-27 11:15AM EDT2025-03-2111.0210.5510.900.00-5847332.86%
BABA250620P000750002024-03-27 10:33AM EDT2025-06-2012.1211.6512.100.00-522,29533.11%
BABA251219P000750002024-03-27 2:21PM EDT2025-12-1914.4013.8014.300.00-1768733.77%
BABA260116P000750002024-03-27 1:43PM EDT2026-01-1614.7014.1014.650.00-333,22433.96%