Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.35-2.33 (-3.08%)
At close: 04:00PM EDT
73.40 +0.05 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000700002024-06-12 3:57PM EDT2024-06-217.950.000.000.00-129,5052,4210.00%
BABA240628C000700002024-06-12 3:49PM EDT2024-06-287.150.000.000.00-21680.00%
BABA240705C000700002024-06-12 1:49PM EDT2024-07-058.550.000.000.00-2570.00%
BABA240712C000700002024-06-12 1:49PM EDT2024-07-128.600.000.000.00-10100.00%
BABA240719C000700002024-06-12 3:59PM EDT2024-07-198.120.000.000.00-45,1813,2640.00%
BABA240726C000700002024-06-10 1:17PM EDT2024-07-269.630.000.000.00-120.00%
BABA240816C000700002024-06-12 2:26PM EDT2024-08-169.450.000.000.00-51,5730.00%
BABA240920C000700002024-06-12 1:40PM EDT2024-09-2010.640.000.000.00-95,1820.00%
BABA241018C000700002024-06-11 2:09PM EDT2024-10-1810.850.000.000.00-131,0080.00%
BABA241115C000700002024-06-11 10:05AM EDT2024-11-1512.350.000.000.00-132,8230.00%
BABA241220C000700002024-06-12 11:32AM EDT2024-12-2013.020.000.000.00-221,7370.00%
BABA250117C000700002024-06-12 3:46PM EDT2025-01-1713.900.000.000.00-357,5810.00%
BABA250321C000700002024-06-11 12:37PM EDT2025-03-2114.700.000.000.00-11,3970.00%
BABA250620C000700002024-06-12 2:42PM EDT2025-06-2017.000.000.000.00-22,4920.00%
BABA250919C000700002024-06-05 2:42PM EDT2025-09-1919.000.000.000.00-100580.00%
BABA251219C000700002024-06-07 2:36PM EDT2025-12-1919.880.000.000.00-47250.00%
BABA260116C000700002024-06-12 3:40PM EDT2026-01-1619.900.000.000.00-487,6440.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000700002024-06-12 3:40PM EDT2024-06-210.070.000.000.00-55336,9336.25%
BABA240628P000700002024-06-12 2:36PM EDT2024-06-280.130.000.000.00-301,5906.25%
BABA240705P000700002024-06-12 9:40AM EDT2024-07-050.260.000.000.00-59876.25%
BABA240712P000700002024-06-12 9:43AM EDT2024-07-120.350.000.000.00-2533.13%
BABA240719P000700002024-06-12 3:34PM EDT2024-07-190.440.000.000.00-38217,7723.13%
BABA240726P000700002024-06-12 3:36PM EDT2024-07-260.640.000.000.00-15233.13%
BABA240816P000700002024-06-12 3:59PM EDT2024-08-161.300.000.000.00-1323,8293.13%
BABA240920P000700002024-06-12 2:35PM EDT2024-09-201.910.000.000.00-6312,0643.13%
BABA241018P000700002024-06-12 12:14PM EDT2024-10-182.380.000.000.00-12,5431.56%
BABA241115P000700002024-06-12 12:48PM EDT2024-11-152.980.000.000.00-2501,1311.56%
BABA241220P000700002024-06-12 3:36PM EDT2024-12-203.550.000.000.00-3311,6041.56%
BABA250117P000700002024-06-12 3:50PM EDT2025-01-173.900.000.000.00-36034,8541.56%
BABA250321P000700002024-06-11 12:25PM EDT2025-03-214.950.000.000.00-52,0371.56%
BABA250620P000700002024-06-12 11:53AM EDT2025-06-206.040.000.000.00-413,6791.56%
BABA250919P000700002024-05-29 9:54AM EDT2025-09-196.950.000.000.00-13530.78%
BABA251219P000700002024-06-12 12:55PM EDT2025-12-198.000.000.000.00-101,9760.78%
BABA260116P000700002024-06-12 12:55PM EDT2026-01-168.110.000.000.00-177,4310.78%