Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.66-2.19 (-2.92%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240412C000900002024-04-09 9:46AM EDT2024-04-120.010.000.030.00-1313165.63%
BABA240419C000900002024-04-11 3:25PM EDT2024-04-190.060.010.050.00-29466,91963.28%
BABA240426C000900002024-04-11 2:36PM EDT2024-04-260.030.020.090.00-903,98950.39%
BABA240503C000900002024-04-11 12:18PM EDT2024-05-030.060.000.120.00-15847.27%
BABA240510C000900002024-04-11 1:59PM EDT2024-05-100.120.000.120.00-38741.21%
BABA240517C000900002024-04-12 9:33AM EDT2024-05-170.230.150.24-0.06-20.69%314,54442.19%
BABA240524C000900002024-04-11 3:34PM EDT2024-05-240.420.230.320.00-918741.07%
BABA240621C000900002024-04-12 9:33AM EDT2024-06-210.600.560.62-0.20-25.00%335,55537.57%
BABA240719C000900002024-04-11 3:27PM EDT2024-07-191.200.921.200.00-224,77538.67%
BABA240816C000900002024-04-11 3:11PM EDT2024-08-161.870.891.590.00-812737.59%
BABA240920C000900002024-04-11 3:47PM EDT2024-09-202.601.902.280.00-217,12938.14%
BABA241018C000900002024-04-11 2:08PM EDT2024-10-183.152.332.890.00-113,52738.86%
BABA241115C000900002024-04-12 9:33AM EDT2024-11-153.303.253.35-0.63-16.03%1063238.72%
BABA241220C000900002024-04-11 3:08PM EDT2024-12-204.593.604.400.00-26,02040.90%
BABA250117C000900002024-04-11 3:29PM EDT2025-01-175.004.104.750.00-2910,34740.33%
BABA250321C000900002024-04-11 2:56PM EDT2025-03-216.455.306.100.00-7498541.60%
BABA250620C000900002024-04-11 10:18AM EDT2025-06-208.257.157.450.00-151,04041.43%
BABA251219C000900002024-04-11 1:38PM EDT2025-12-1911.6510.5010.900.00-22,22044.07%
BABA260116C000900002024-04-12 9:33AM EDT2026-01-1611.2510.6511.30-0.80-6.64%67,17544.15%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240412P000900002024-04-03 11:27AM EDT2024-04-1217.7017.0017.900.00-70219.14%
BABA240419P000900002024-04-09 3:53PM EDT2024-04-1917.0016.5017.650.00-20094.73%
BABA240426P000900002024-04-01 1:32PM EDT2024-04-2616.8516.1018.100.00-4086.52%
BABA240503P000900002024-03-26 9:54AM EDT2024-05-0318.4017.0017.900.00-1065.77%
BABA240510P000900002024-04-09 12:45PM EDT2024-05-1016.9916.6517.500.00-4043.56%
BABA240517P000900002024-04-10 10:17AM EDT2024-05-1715.7015.8517.900.00-11951.42%
BABA240621P000900002024-04-11 2:40PM EDT2024-06-2115.350.000.000.00-217,5980.00%
BABA240719P000900002024-04-11 2:37PM EDT2024-07-1915.5816.7018.400.00-335137.22%
BABA240816P000900002024-04-10 11:12AM EDT2024-08-1617.0016.8518.850.00-10025536.95%
BABA240920P000900002024-04-11 2:34PM EDT2024-09-2016.5017.8518.550.00-33,48130.37%
BABA241018P000900002024-04-11 11:20AM EDT2024-10-1817.1318.3520.450.00-44240.16%
BABA241115P000900002024-03-22 2:06PM EDT2024-11-1519.3017.7519.750.00-28433.66%
BABA241220P000900002024-04-11 11:56AM EDT2024-12-2017.9018.2020.100.00-53,47633.06%
BABA250117P000900002024-04-11 3:55PM EDT2025-01-1718.0018.4520.450.00-116,96833.03%
BABA250321P000900002024-04-11 11:08AM EDT2025-03-2119.0419.1021.100.00-23432.56%
BABA250620P000900002024-04-11 11:38AM EDT2025-06-2019.8919.9521.950.00-41,08531.96%
BABA251219P000900002024-03-13 1:25PM EDT2025-12-1920.7621.4024.400.00-165433.77%
BABA260116P000900002024-04-11 3:58PM EDT2026-01-1622.0022.0523.700.00-416,24031.13%