Singapore markets open in 2 hours 1 minute

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.46-0.09 (-0.12%)
At close: 04:00PM EDT
74.40 -0.06 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240920C000350002024-05-28 12:24PM EDT35.0045.950.000.000.00-210.00%
BABA240920C000400002024-06-12 3:57PM EDT40.0038.250.000.000.00-12,900150.00%
BABA240920C000450002024-06-12 3:48PM EDT45.0032.800.000.000.00-1,69000.00%
BABA240920C000500002024-06-07 1:59PM EDT50.0028.550.000.000.00-51,3220.00%
BABA240920C000550002024-06-17 2:53PM EDT55.0020.9320.3020.650.00-7451.49%
BABA240920C000600002024-06-14 2:41PM EDT60.0015.0015.6015.950.00-123445.97%
BABA240920C000650002024-06-18 3:52PM EDT65.0011.7011.5011.75+0.08+0.69%38023441.50%
BABA240920C000700002024-06-18 11:35AM EDT70.008.007.908.15-0.45-5.33%910638.65%
BABA240920C000725002024-06-18 1:05PM EDT72.506.856.356.70-0.20-2.84%732838.15%
BABA240920C000750002024-06-18 3:23PM EDT75.005.405.305.45-0.15-2.70%1,00385637.83%
BABA240920C000775002024-06-18 3:21PM EDT77.504.354.254.40-0.16-3.55%11710,66737.72%
BABA240920C000800002024-06-18 3:34PM EDT80.003.483.403.55-0.12-3.33%1,30468337.88%
BABA240920C000825002024-06-18 3:23PM EDT82.502.752.402.92-0.12-4.18%216238.60%
BABA240920C000850002024-06-18 3:52PM EDT85.002.162.012.35-0.21-8.86%765038.89%
BABA240920C000875002024-06-12 3:49PM EDT87.502.520.000.000.00-95046.25%
BABA240920C000900002024-06-18 1:12PM EDT90.001.371.321.46-0.09-6.16%3223339.01%
BABA240920C000950002024-06-18 1:23PM EDT95.000.950.820.90+0.25+35.71%1119139.33%
BABA240920C001000002024-06-18 12:56PM EDT100.000.600.550.70-0.03-4.76%4032842.04%
BABA240920C001050002024-06-12 12:23PM EDT105.000.640.000.000.00-3710,52912.50%
BABA240920C001100002024-06-12 1:54PM EDT110.000.470.000.000.00-664,77412.50%
BABA240920C001150002024-06-12 1:18PM EDT115.000.330.000.000.00-46,40725.00%
BABA240920C001200002024-06-12 3:32PM EDT120.000.240.000.000.00-302,20725.00%
BABA240920C001250002024-06-12 9:52AM EDT125.000.210.000.000.00-152,83825.00%
BABA240920C001300002024-06-12 1:06PM EDT130.000.130.000.000.00-35425.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240920P000350002024-06-06 10:30AM EDT35.000.060.000.000.00-220525.00%
BABA240920P000400002024-06-06 3:01PM EDT40.000.070.000.000.00-20063925.00%
BABA240920P000450002024-06-12 2:41PM EDT45.000.180.000.000.00-244025.00%
BABA240920P000500002024-06-11 3:42PM EDT50.000.170.000.000.00-26,67012.50%
BABA240920P000550002024-06-18 2:08PM EDT55.000.170.080.31-0.09-34.62%195238.09%
BABA240920P000600002024-06-18 1:30PM EDT60.000.430.390.50-0.09-17.31%46425532.67%
BABA240920P000650002024-06-18 3:31PM EDT65.001.091.051.16-0.10-8.40%34112130.88%
BABA240920P000675002024-06-18 3:31PM EDT67.501.701.661.74-0.10-5.56%78830.45%
BABA240920P000700002024-06-18 11:47AM EDT70.002.542.492.56-0.01-0.39%34857630.40%
BABA240920P000725002024-06-18 3:05PM EDT72.503.583.503.70-0.07-1.92%69522431.06%
BABA240920P000750002024-06-18 1:01PM EDT75.004.604.755.00-0.23-4.76%9298331.28%
BABA240920P000775002024-06-18 2:21PM EDT77.506.206.206.40-0.30-4.62%269130.76%
BABA240920P000800002024-06-18 9:32AM EDT80.008.247.808.05+0.36+4.57%58930.62%
BABA240920P000825002024-06-17 10:58AM EDT82.509.709.6010.000.00-613531.42%
BABA240920P000850002024-06-18 2:57PM EDT85.0011.6511.5512.00+0.02+0.17%118831.59%
BABA240920P000875002024-05-22 12:23PM EDT87.508.650.000.000.00-12500.00%
BABA240920P000900002024-06-18 2:08PM EDT90.0015.8515.6517.10-0.70-4.23%37539.99%
BABA240920P000950002024-06-17 10:46AM EDT95.0020.6220.5021.000.00-364033.11%
BABA240920P001000002024-06-18 12:59PM EDT100.0024.9025.3525.90-0.50-1.97%92736.18%
BABA240920P001050002024-05-31 1:01PM EDT105.0028.290.000.000.00-4150.00%
BABA240920P001100002024-06-12 1:17PM EDT110.0032.520.000.000.00-101510.00%
BABA240920P001150002024-03-20 10:09AM EDT115.0041.6045.5046.450.00-20103.39%
BABA240920P001200002024-05-31 11:19AM EDT120.0043.370.000.000.00-18260.00%
BABA240920P001250002024-05-20 3:54PM EDT125.0037.400.000.000.00-302,4840.00%