Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.62+0.57 (+0.71%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA241018C000125002024-05-06 10:29AM EDT12.5068.7565.7567.850.00--8184.18%
BABA241018C000200002024-04-23 1:58PM EDT20.0052.800.000.000.00--10.00%
BABA241018C000350002024-05-14 12:16PM EDT35.0043.6543.3545.000.00-101274.61%
BABA241018C000450002024-05-17 10:04AM EDT45.0042.5534.0035.250.00-1513760.25%
BABA241018C000500002024-05-24 2:28PM EDT50.0032.2328.7030.400.00-64553.49%
BABA241018C000550002024-05-13 12:15PM EDT55.0031.0024.8525.350.00-106043.73%
BABA241018C000600002024-05-29 9:47AM EDT60.0020.2020.5020.950.00-234942.41%
BABA241018C000650002024-05-29 10:23AM EDT65.0015.8015.5516.500.00-924138.21%
BABA241018C000700002024-05-29 1:34PM EDT70.0012.3512.4513.450.00-599141.52%
BABA241018C000725002024-05-29 9:36AM EDT72.5010.6010.8011.00+0.61+6.11%516936.32%
BABA241018C000750002024-05-29 9:39AM EDT75.009.009.259.55-0.02-0.22%392536.44%
BABA241018C000775002024-05-29 11:06AM EDT77.507.707.958.150.00-103336.06%
BABA241018C000800002024-05-30 9:36AM EDT80.006.506.857.05-0.25-3.70%2151,43536.51%
BABA241018C000825002024-05-29 3:30PM EDT82.505.705.805.85-0.05-0.87%125035.74%
BABA241018C000850002024-05-30 10:07AM EDT85.004.954.955.05+0.15+3.12%132,47236.37%
BABA241018C000875002024-05-29 2:25PM EDT87.504.104.204.300.00-8223836.63%
BABA241018C000900002024-05-30 9:42AM EDT90.003.603.503.60+0.16+4.65%194,71736.61%
BABA241018C000950002024-05-29 3:42PM EDT95.002.582.362.64+0.10+4.03%210,07337.53%
BABA241018C001000002024-05-30 9:58AM EDT100.001.811.761.86+0.02+1.12%404,38437.79%
BABA241018C001050002024-05-29 1:54PM EDT105.001.281.271.480.00-171,81739.58%
BABA241018C001100002024-05-30 10:06AM EDT110.000.960.921.08+0.04+4.35%11,37140.11%
BABA241018C001150002024-05-29 2:54PM EDT115.000.680.670.720.00-981,01239.75%
BABA241018C001200002024-05-29 3:13PM EDT120.000.510.480.550.00-363,69340.67%
BABA241018C001250002024-05-29 12:06PM EDT125.000.400.370.430.00-245341.63%
BABA241018C001300002024-05-29 10:38AM EDT130.000.270.240.540.00-1247146.36%
BABA241018C001350002024-05-29 10:11AM EDT135.000.260.100.740.00-29152.22%
BABA241018C001400002024-05-29 10:11AM EDT140.000.200.060.430.00-213649.51%
BABA241018C001450002024-05-29 9:55AM EDT145.000.160.050.330.00-16149.61%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA241018P000250002024-03-05 2:41PM EDT25.000.050.000.190.00--182.62%
BABA241018P000300002024-05-30 9:47AM EDT30.000.050.010.10+0.01+25.00%1665.63%
BABA241018P000350002024-05-30 9:46AM EDT35.000.150.010.15+0.08+114.29%215158.59%
BABA241018P000400002024-05-29 10:13AM EDT40.000.210.050.180.00-21852.34%
BABA241018P000450002024-05-30 9:45AM EDT45.000.220.040.23+0.07+46.67%26049.46%
BABA241018P000500002024-05-29 10:16AM EDT50.000.240.090.750.00-226053.08%
BABA241018P000550002024-05-29 10:18AM EDT55.000.410.340.470.00-113539.45%
BABA241018P000600002024-05-29 10:13AM EDT60.000.760.660.710.00-92,35135.28%
BABA241018P000650002024-05-28 11:12AM EDT65.001.331.281.370.00-343933.97%
BABA241018P000700002024-05-29 11:19AM EDT70.002.692.412.520.00-42,51433.29%
BABA241018P000725002024-05-29 11:39AM EDT72.503.433.203.350.00-2261533.26%
BABA241018P000750002024-05-29 3:43PM EDT75.004.334.154.300.00-2454,33533.06%
BABA241018P000775002024-05-29 11:32AM EDT77.505.705.255.750.00-27370434.66%
BABA241018P000800002024-05-29 2:09PM EDT80.006.856.606.800.00-5664,71033.36%
BABA241018P000825002024-05-29 10:56AM EDT82.508.558.008.150.00-358432.86%
BABA241018P000850002024-05-29 11:23AM EDT85.0010.259.6010.000.00-845034.19%
BABA241018P000875002024-05-29 11:34AM EDT87.5012.0511.3511.700.00-10027434.13%
BABA241018P000900002024-05-29 11:22AM EDT90.0013.9913.0513.450.00-636333.70%
BABA241018P000950002024-05-29 11:31AM EDT95.0018.0517.3017.650.00-3311935.24%
BABA241018P001000002024-05-17 3:07PM EDT100.0015.3421.7022.550.00-18025740.04%
BABA241018P001050002024-05-22 3:32PM EDT105.0023.4526.2026.650.00-90837.87%
BABA241018P001100002024-05-17 3:22PM EDT110.0023.3030.7531.600.00-606041.55%
BABA241018P001150002024-05-17 11:17AM EDT115.0027.4036.0536.800.00-2247.29%
BABA241018P001200002024-05-29 10:46AM EDT120.0042.1540.7542.200.00-216154.57%
BABA241018P001250002024-05-16 1:01PM EDT125.0039.4545.0048.150.00--852.05%
BABA241018P001400002024-02-22 3:43PM EDT140.0064.1367.1069.550.00-1,0000109.29%
BABA241018P001450002024-02-22 3:43PM EDT145.0069.1372.0074.550.00-1,0000112.35%