Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.29-3.56 (-4.76%)
At close: 04:00PM EDT
72.04 +0.75 (+1.05%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419C000800002024-04-12 3:59PM EDT2024-04-190.050.000.000.00-6,29440,09925.00%
BABA240426C000800002024-04-12 3:59PM EDT2024-04-260.100.000.000.00-6102,67512.50%
BABA240503C000800002024-04-12 3:56PM EDT2024-05-030.230.000.000.00-4956612.50%
BABA240510C000800002024-04-12 3:56PM EDT2024-05-100.330.000.000.00-16446312.50%
BABA240517C000800002024-04-12 3:59PM EDT2024-05-170.800.000.000.00-6,52734,11712.50%
BABA240524C000800002024-04-12 3:59PM EDT2024-05-241.000.000.000.00-6577656.25%
BABA240531C000800002024-04-12 12:59PM EDT2024-05-311.330.000.000.00-46546.25%
BABA240621C000800002024-04-12 3:59PM EDT2024-06-211.680.000.000.00-5,50947,7836.25%
BABA240719C000800002024-04-12 3:58PM EDT2024-07-192.310.000.000.00-27018,7656.25%
BABA240816C000800002024-04-12 3:42PM EDT2024-08-163.100.000.000.00-4771,5586.25%
BABA240920C000800002024-04-12 3:53PM EDT2024-09-203.900.000.000.00-1,0259,8363.13%
BABA241018C000800002024-04-12 3:59PM EDT2024-10-184.500.000.000.00-2511,0863.13%
BABA241115C000800002024-04-12 3:13PM EDT2024-11-155.430.000.000.00-61,4623.13%
BABA241220C000800002024-04-12 3:55PM EDT2024-12-206.150.000.000.00-1253,9303.13%
BABA250117C000800002024-04-12 3:59PM EDT2025-01-176.600.000.000.00-17020,6863.13%
BABA250321C000800002024-04-12 3:44PM EDT2025-03-217.950.000.000.00-436603.13%
BABA250620C000800002024-04-12 3:57PM EDT2025-06-209.750.000.000.00-342,0973.13%
BABA251219C000800002024-04-12 2:10PM EDT2025-12-1913.250.000.000.00-33,4411.56%
BABA260116C000800002024-04-12 3:59PM EDT2026-01-1613.500.000.000.00-154,9741.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419P000800002024-04-12 3:32PM EDT2024-04-198.400.000.000.00-986,2150.00%
BABA240426P000800002024-04-12 2:01PM EDT2024-04-268.200.000.000.00-21820.00%
BABA240503P000800002024-04-12 3:49PM EDT2024-05-038.550.000.000.00-251670.00%
BABA240510P000800002024-04-10 10:47AM EDT2024-05-106.350.000.000.00-110.00%
BABA240517P000800002024-04-12 3:38PM EDT2024-05-178.980.000.000.00-413,9510.00%
BABA240524P000800002024-04-11 1:10PM EDT2024-05-246.610.000.000.00-570.00%
BABA240621P000800002024-04-12 2:57PM EDT2024-06-219.580.000.000.00-13129,8470.00%
BABA240719P000800002024-04-12 1:05PM EDT2024-07-1910.000.000.000.00-43,6880.00%
BABA240816P000800002024-04-12 3:58PM EDT2024-08-1610.900.000.000.00-6331,2220.00%
BABA240920P000800002024-04-12 3:59PM EDT2024-09-2011.450.000.000.00-1477,7020.00%
BABA241018P000800002024-04-11 2:50PM EDT2024-10-189.680.000.000.00-11,6060.00%
BABA241115P000800002024-04-09 10:22AM EDT2024-11-1511.400.000.000.00-22,1090.00%
BABA241220P000800002024-04-12 3:11PM EDT2024-12-2012.720.000.000.00-23,9550.00%
BABA250117P000800002024-04-12 2:01PM EDT2025-01-1712.900.000.000.00-189,0620.00%
BABA250321P000800002024-04-12 3:00PM EDT2025-03-2113.830.000.000.00-51720.00%
BABA250620P000800002024-04-12 1:59PM EDT2025-06-2014.770.000.000.00-271,2930.00%
BABA251219P000800002024-04-12 1:59PM EDT2025-12-1916.830.000.000.00-24280.00%
BABA260116P000800002024-04-08 2:27PM EDT2026-01-1617.250.000.000.00-113,1100.00%