Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.89-0.17 (-0.21%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250321C000225002024-04-09 9:30AM EDT22.5051.850.000.000.00--10.00%
BABA250321C000400002024-03-25 10:17AM EDT40.0034.0035.2536.050.00-160.00%
BABA250321C000450002024-05-22 2:35PM EDT45.0039.780.000.000.00-120.00%
BABA250321C000500002024-05-24 2:42PM EDT50.0033.800.000.000.00-191560.00%
BABA250321C000550002024-05-24 12:24PM EDT55.0029.880.000.000.00-1500.00%
BABA250321C000600002024-05-29 12:08PM EDT60.0022.330.000.000.00-12790.00%
BABA250321C000650002024-05-13 11:17AM EDT65.0024.950.000.000.00-12060.00%
BABA250321C000700002024-05-29 11:34AM EDT70.0015.930.000.000.00-11,3680.00%
BABA250321C000725002024-05-24 12:57PM EDT72.5016.580.000.000.00-450.00%
BABA250321C000750002024-05-29 12:08PM EDT75.0012.660.000.000.00-113,2460.00%
BABA250321C000775002024-05-28 9:55AM EDT77.5013.150.000.000.00-1650.00%
BABA250321C000800002024-05-29 3:39PM EDT80.0010.950.000.000.00-491,6620.39%
BABA250321C000825002024-05-29 2:43PM EDT82.509.850.000.000.00-29561.56%
BABA250321C000850002024-05-29 10:42AM EDT85.008.680.000.000.00-78921.56%
BABA250321C000875002024-05-28 11:05AM EDT87.508.500.000.000.00-12103.13%
BABA250321C000900002024-05-29 3:43PM EDT90.007.280.000.000.00-611,8263.13%
BABA250321C000950002024-05-29 9:30AM EDT95.005.820.000.000.00-28986.25%
BABA250321C001000002024-05-29 3:09PM EDT100.004.780.000.000.00-503,1236.25%
BABA250321C001050002024-05-29 2:22PM EDT105.003.720.000.000.00-93306.25%
BABA250321C001100002024-05-29 2:26PM EDT110.003.000.000.000.00-704126.25%
BABA250321C001150002024-05-28 10:37AM EDT115.002.730.000.000.00-122056.25%
BABA250321C001200002024-05-29 10:07AM EDT120.002.010.000.000.00-1524212.50%
BABA250321C001250002024-05-29 3:52PM EDT125.001.650.000.000.00-36,47612.50%
BABA250321C001300002024-05-29 12:55PM EDT130.001.400.000.000.00-27412.50%
BABA250321C001350002024-05-29 11:22AM EDT135.001.130.000.000.00-29412.50%
BABA250321C001400002024-05-29 1:52PM EDT140.001.000.000.000.00-733312.50%
BABA250321C001450002024-05-28 12:53PM EDT145.000.890.000.000.00-2433512.50%
BABA250321C001500002024-05-29 12:15PM EDT150.000.590.000.000.00-178212.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250321P000225002024-04-23 10:00AM EDT22.500.030.000.000.00-2325.00%
BABA250321P000250002024-05-09 2:02PM EDT25.000.140.000.000.00-2725.00%
BABA250321P000300002024-05-15 3:08PM EDT30.000.160.000.000.00-2225.00%
BABA250321P000350002024-05-15 3:01PM EDT35.000.240.000.000.00-2225.00%
BABA250321P000400002024-05-15 2:34PM EDT40.000.340.000.000.00-25912.50%
BABA250321P000450002024-05-24 11:52AM EDT45.000.480.000.000.00-280412.50%
BABA250321P000500002024-05-28 11:16AM EDT50.000.760.000.000.00-13,52212.50%
BABA250321P000550002024-05-24 10:13AM EDT55.001.200.000.000.00-19016.25%
BABA250321P000600002024-05-29 9:31AM EDT60.002.160.000.000.00-11,1426.25%
BABA250321P000650002024-05-29 11:48AM EDT65.003.250.000.000.00-1562,0946.25%
BABA250321P000700002024-05-29 9:43AM EDT70.005.300.000.000.00-32,0213.13%
BABA250321P000725002024-05-28 12:16PM EDT72.505.540.000.000.00-553.13%
BABA250321P000750002024-05-29 10:00AM EDT75.007.000.000.000.00-42,0241.56%
BABA250321P000775002024-05-29 3:46PM EDT77.507.980.000.000.00-2840.78%
BABA250321P000800002024-05-28 2:30PM EDT80.008.950.000.000.00-91,0420.00%
BABA250321P000825002024-05-29 10:56AM EDT82.5010.930.000.000.00-14830.00%
BABA250321P000850002024-05-24 2:39PM EDT85.0011.180.000.000.00-3106510.00%
BABA250321P000875002024-05-24 3:23PM EDT87.5013.000.000.000.00-1914920.00%
BABA250321P000900002024-05-24 2:51PM EDT90.0014.160.000.000.00-56820.00%
BABA250321P000950002024-05-20 3:25PM EDT95.0014.050.000.000.00-342100.00%
BABA250321P001000002024-05-23 11:25AM EDT100.0021.950.000.000.00-5770.00%
BABA250321P001050002024-04-29 1:12PM EDT105.0029.9027.4529.000.00-142335.36%
BABA250321P001100002024-05-24 1:18PM EDT110.0029.850.000.000.00-91240.00%
BABA250321P001200002024-04-04 12:10PM EDT120.0046.9138.5039.600.00-100.00%
BABA250321P001250002024-04-02 11:27AM EDT125.0052.0544.4545.750.00--00.00%
BABA250321P001350002024-05-16 11:14AM EDT135.0049.000.000.000.00-220.00%
BABA250321P001400002024-04-22 10:17AM EDT140.0069.700.000.000.00-100.00%
BABA250321P001450002024-04-19 10:56AM EDT145.0076.2555.6059.350.00-100.00%
BABA250321P001500002024-04-19 11:22AM EDT150.0081.1060.0064.450.00-100.00%