Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.07+0.19 (+0.28%)
At close: 04:00PM EDT
69.03 -0.04 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426C000550002024-04-18 10:37AM EDT55.0014.5414.0514.200.00-3881.25%
BABA240426C000590002024-04-12 2:32PM EDT59.0012.9010.0510.250.00-1163.28%
BABA240426C000600002024-04-19 2:40PM EDT60.009.008.659.250.00-2719467.97%
BABA240426C000620002024-04-19 3:53PM EDT62.007.157.107.25-0.14-1.92%13355.27%
BABA240426C000630002024-04-17 12:58PM EDT63.006.206.106.65+0.10+1.64%195556.54%
BABA240426C000640002024-04-19 9:52AM EDT64.005.005.155.30-0.15-2.91%144345.51%
BABA240426C000650002024-04-19 3:54PM EDT65.004.274.204.35+0.14+3.39%62237041.11%
BABA240426C000660002024-04-19 3:54PM EDT66.003.343.303.40+0.01+0.30%18612035.94%
BABA240426C000670002024-04-19 3:58PM EDT67.002.502.492.56+0.01+0.40%29473733.64%
BABA240426C000680002024-04-19 3:59PM EDT68.001.811.701.88+0.05+2.84%67344733.64%
BABA240426C000690002024-04-19 3:56PM EDT69.001.201.031.24+0.01+0.84%2,0551,47531.59%
BABA240426C000700002024-04-19 3:59PM EDT70.000.780.750.78-0.02-2.50%2,6944,39730.91%
BABA240426C000710002024-04-19 3:59PM EDT71.000.480.450.50-0.05-9.43%2,3851,77531.84%
BABA240426C000720002024-04-19 3:59PM EDT72.000.280.270.28-0.05-15.15%3,3392,91531.45%
BABA240426C000730002024-04-19 3:59PM EDT73.000.170.160.17-0.04-19.05%1,4182,15032.62%
BABA240426C000740002024-04-19 3:57PM EDT74.000.120.100.12-0.03-20.00%4,9842,65234.96%
BABA240426C000750002024-04-19 3:54PM EDT75.000.080.070.08-0.02-20.00%1,4285,76636.52%
BABA240426C000760002024-04-19 3:45PM EDT76.000.060.050.06-0.01-14.29%3202,90539.06%
BABA240426C000770002024-04-19 3:58PM EDT77.000.040.040.05-0.01-20.00%4591,95341.80%
BABA240426C000780002024-04-19 3:32PM EDT78.000.040.030.13-0.01-20.00%1134,00950.00%
BABA240426C000790002024-04-19 3:58PM EDT79.000.030.020.03-0.01-25.00%221,50146.09%
BABA240426C000800002024-04-19 3:44PM EDT80.000.030.030.040.00-3253,09150.78%
BABA240426C000810002024-04-19 3:52PM EDT81.000.010.010.02-0.01-50.00%940550.39%
BABA240426C000820002024-04-17 3:57PM EDT82.000.020.010.040.00-231,27355.47%
BABA240426C000830002024-04-18 2:37PM EDT83.000.030.000.060.00-40095960.16%
BABA240426C000840002024-04-18 12:09PM EDT84.000.020.000.050.00-127061.72%
BABA240426C000850002024-04-19 12:31PM EDT85.000.010.000.020.00-91,07057.81%
BABA240426C000860002024-04-19 1:18PM EDT86.000.010.000.010.00-49456.25%
BABA240426C000870002024-04-18 10:36AM EDT87.000.010.000.020.00-309964.06%
BABA240426C000880002024-04-17 9:53AM EDT88.000.010.000.030.00-305070.31%
BABA240426C000890002024-04-10 2:16PM EDT89.000.060.000.050.00-1777.34%
BABA240426C000900002024-04-19 3:38PM EDT90.000.010.000.010.00-173,83567.19%
BABA240426C000950002024-04-19 10:45AM EDT95.000.040.000.01+0.03+300.00%122078.13%
BABA240426C001000002024-04-17 3:23PM EDT100.000.010.000.010.00-1023990.63%
BABA240426C001050002024-03-12 3:43PM EDT105.000.100.000.060.00--3121.88%
BABA240426C001350002024-04-09 11:22AM EDT135.000.010.000.050.00-27179.69%
BABA240426C001400002024-04-11 11:34AM EDT140.000.030.000.050.00--3187.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426P000600002024-04-19 3:40PM EDT60.000.030.020.130.00-13311157.03%
BABA240426P000620002024-04-19 3:59PM EDT62.000.040.010.04-0.01-20.00%8910541.02%
BABA240426P000630002024-04-19 2:28PM EDT63.000.050.040.12-0.01-16.67%673,43044.34%
BABA240426P000640002024-04-19 3:48PM EDT64.000.070.050.08-0.02-22.22%931,28234.96%
BABA240426P000650002024-04-19 3:59PM EDT65.000.120.120.13-0.03-20.00%2,1972,65432.91%
BABA240426P000660002024-04-19 3:58PM EDT66.000.210.200.23-0.06-22.22%43270531.64%
BABA240426P000670002024-04-19 3:59PM EDT67.000.380.370.40-0.10-20.83%2,02795830.62%
BABA240426P000680002024-04-19 3:59PM EDT68.000.660.640.68-0.10-13.16%1,5702,94529.98%
BABA240426P000690002024-04-19 3:59PM EDT69.001.041.051.10-0.12-10.34%8662,72129.74%
BABA240426P000700002024-04-19 3:58PM EDT70.001.651.601.66-0.11-6.25%9902,88729.54%
BABA240426P000710002024-04-19 3:35PM EDT71.002.252.302.53-0.32-12.45%2521,07734.96%
BABA240426P000720002024-04-19 3:52PM EDT72.003.223.103.20-0.13-3.88%3033,08231.06%
BABA240426P000730002024-04-19 3:44PM EDT73.004.104.004.10-0.15-3.53%8559332.62%
BABA240426P000740002024-04-19 3:11PM EDT74.005.054.955.05+0.25+5.21%2921434.96%
BABA240426P000750002024-04-19 3:04PM EDT75.005.895.507.10-0.30-4.85%6970354.10%
BABA240426P000760002024-04-19 12:34PM EDT76.007.646.508.05+1.00+15.06%6410858.59%
BABA240426P000770002024-04-19 3:35PM EDT77.008.007.859.00+0.40+5.26%96771.39%
BABA240426P000780002024-04-19 3:35PM EDT78.009.007.7510.75+0.40+4.65%11467.97%
BABA240426P000790002024-04-19 3:06PM EDT79.009.959.8510.05+0.10+1.02%16058.40%
BABA240426P000800002024-04-19 3:35PM EDT80.0011.0010.8511.000.00-20256.84%
BABA240426P000810002024-04-18 3:23PM EDT81.0012.1011.4012.100.00-1071.68%
BABA240426P000820002024-04-18 3:47PM EDT82.0013.0011.8513.000.00-7064.45%
BABA240426P000830002024-04-18 3:49PM EDT83.0014.0012.8514.000.00-4068.16%
BABA240426P000850002024-04-19 2:55PM EDT85.0016.0015.8516.00+1.35+9.22%1075.39%
BABA240426P000860002024-04-19 2:55PM EDT86.0017.0016.8517.05-0.05-0.29%1066.41%
BABA240426P000900002024-04-17 10:00AM EDT90.0020.5020.0021.050.00-10100.39%
BABA240426P000950002024-03-21 3:21PM EDT95.0020.8425.4026.500.00-1092.19%
BABA240426P001000002024-03-22 3:47PM EDT100.0027.8030.4531.500.00-10114.84%
BABA240426P001050002024-03-22 3:39PM EDT105.0032.7035.5036.500.00-20135.16%