Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.55+0.44 (+0.59%)
At close: 04:02PM EDT
75.74 +0.19 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240503C000900002024-04-26 3:33PM EDT2024-05-030.010.010.030.00-11131253.91%
BABA240510C000900002024-04-26 3:49PM EDT2024-05-100.040.040.050.00-23014543.36%
BABA240517C000900002024-04-26 3:56PM EDT2024-05-170.200.190.20+0.06+42.86%1,21314,64645.17%
BABA240524C000900002024-04-26 3:21PM EDT2024-05-240.330.280.36+0.03+10.00%951,29644.63%
BABA240531C000900002024-04-26 3:48PM EDT2024-05-310.410.350.43+0.05+13.89%14794041.70%
BABA240621C000900002024-04-26 3:59PM EDT2024-06-210.760.660.76+0.12+18.75%3,00838,70338.57%
BABA240719C000900002024-04-26 3:53PM EDT2024-07-191.131.101.17+0.16+16.49%76412,55036.17%
BABA240816C000900002024-04-26 2:37PM EDT2024-08-161.801.791.85+0.17+10.43%1,13829837.09%
BABA240920C000900002024-04-26 3:57PM EDT2024-09-202.442.372.50+0.18+7.96%1,5638,27136.67%
BABA241018C000900002024-04-26 1:48PM EDT2024-10-182.912.913.05+0.22+8.18%843,64936.77%
BABA241115C000900002024-04-26 2:58PM EDT2024-11-153.813.654.10+0.26+7.32%464739.43%
BABA241220C000900002024-04-26 11:54AM EDT2024-12-204.454.404.60+0.10+2.30%86,03038.67%
BABA250117C000900002024-04-26 3:56PM EDT2025-01-174.954.655.05+0.20+4.21%99211,17138.46%
BABA250321C000900002024-04-26 11:18AM EDT2025-03-216.455.856.45+0.34+5.56%91,16939.73%
BABA250620C000900002024-04-26 3:58PM EDT2025-06-208.107.658.30+0.30+3.85%201,06241.03%
BABA251219C000900002024-04-26 12:32PM EDT2025-12-1911.3510.6012.60+0.15+1.34%92,24545.44%
BABA260116C000900002024-04-26 3:15PM EDT2026-01-1612.0011.8512.00+0.20+1.69%107,23742.90%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240503P000900002024-04-26 11:42AM EDT2024-05-0314.6513.7515.10-0.75-4.87%50104.30%
BABA240510P000900002024-04-19 12:17PM EDT2024-05-1021.5014.2514.800.00-2062.70%
BABA240517P000900002024-04-26 11:53AM EDT2024-05-1714.6514.2014.60-4.60-23.90%101242.68%
BABA240524P000900002024-04-10 11:02AM EDT2024-05-2416.0014.1014.700.00--041.02%
BABA240531P000900002024-04-17 11:21AM EDT2024-05-3120.8314.0514.700.00--036.72%
BABA240621P000900002024-04-26 1:37PM EDT2024-06-2114.7514.5014.95-5.90-28.57%406,81634.33%
BABA240719P000900002024-04-26 2:26PM EDT2024-07-1914.9514.7015.40-1.10-6.85%1129533.79%
BABA240816P000900002024-04-18 1:36PM EDT2024-08-1621.2015.1515.750.00-1226732.52%
BABA240920P000900002024-04-26 3:03PM EDT2024-09-2015.8015.5016.10-1.55-8.93%1113,55930.98%
BABA241018P000900002024-04-26 2:20PM EDT2024-10-1816.0915.6516.40-0.81-4.79%1019730.32%
BABA241115P000900002024-04-26 2:17PM EDT2024-11-1516.8016.2016.85-2.06-10.92%708830.69%
BABA241220P000900002024-04-26 2:34PM EDT2024-12-2017.1516.4018.05-0.85-4.72%6923,43234.14%
BABA250117P000900002024-04-26 1:03PM EDT2025-01-1717.3517.0017.55-0.25-1.42%207,00830.07%
BABA250321P000900002024-04-26 9:56AM EDT2025-03-2117.4517.7518.30-5.35-23.46%13930.03%
BABA250620P000900002024-04-26 11:20AM EDT2025-06-2018.8018.4019.75-4.20-18.26%11,08831.46%
BABA251219P000900002024-04-17 10:27AM EDT2025-12-1924.8220.5021.800.00-565431.81%
BABA260116P000900002024-04-24 3:32PM EDT2026-01-1621.2721.0021.60-0.43-1.98%56,25430.57%