Singapore markets open in 2 hours 3 minutes

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
Strike:80.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000800002024-06-18 3:53PM EDT2024-06-210.060.050.07-0.04-40.00%3,4408,21948.05%
BABA240628C000800002024-06-18 3:58PM EDT2024-06-280.200.190.20-0.08-28.57%1,2131,81533.59%
BABA240705C000800002024-06-18 3:52PM EDT2024-07-050.390.350.40-0.11-22.00%30857931.69%
BABA240712C000800002024-06-18 3:55PM EDT2024-07-120.730.670.79-0.06-7.59%19132134.25%
BABA240719C000800002024-06-18 3:57PM EDT2024-07-190.950.950.99-0.17-15.18%1,0336,36233.15%
BABA240726C000800002024-06-18 1:21PM EDT2024-07-261.370.971.36+0.02+1.48%228634.67%
BABA240802C000800002024-06-18 2:53PM EDT2024-08-021.551.361.55-0.06-3.73%1423534.01%
BABA240816C000800002024-06-18 3:58PM EDT2024-08-162.442.372.46-0.09-3.56%29395238.17%
BABA240920C000800002024-06-18 3:34PM EDT2024-09-203.483.403.55-0.12-3.33%1,30468337.88%
BABA241018C000800002024-06-18 2:55PM EDT2024-10-184.104.104.25-0.22-5.09%21433537.45%
BABA241115C000800002024-06-18 11:33AM EDT2024-11-155.205.155.40-0.20-3.70%5812839.92%
BABA241220C000800002024-06-18 3:02PM EDT2024-12-206.005.856.30-0.05-0.83%493140.23%
BABA250117C000800002024-06-18 3:25PM EDT2025-01-176.506.206.60-0.15-2.26%7251538.83%
BABA250321C000800002024-06-18 12:36PM EDT2025-03-218.097.608.40-0.06-0.74%41441.09%
BABA250620C000800002024-06-18 3:56PM EDT2025-06-209.709.5010.00-0.30-3.00%61041.00%
BABA250919C000800002024-06-12 11:32AM EDT2025-09-1913.350.000.000.00-5201.56%
BABA251219C000800002024-06-18 9:32AM EDT2025-12-1912.7012.1014.00-0.40-3.05%6644.55%
BABA260116C000800002024-06-18 2:29PM EDT2026-01-1613.2513.0013.55-0.45-3.28%107242.24%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000800002024-06-18 2:37PM EDT2024-06-215.505.455.80-0.20-3.51%449650.00%
BABA240628P000800002024-06-17 10:21AM EDT2024-06-285.245.405.700.00-2260031.74%
BABA240705P000800002024-06-17 9:50AM EDT2024-07-055.685.605.85+0.07+1.25%11329.25%
BABA240712P000800002024-06-17 2:44PM EDT2024-07-125.865.856.150.00-121130.96%
BABA240719P000800002024-06-18 2:37PM EDT2024-07-196.066.106.25-0.02-0.33%5220028.88%
BABA240726P000800002024-06-17 12:25PM EDT2024-07-266.505.906.750.00-112332.81%
BABA240816P000800002024-06-18 12:25PM EDT2024-08-167.207.107.400.00-211032.67%
BABA240920P000800002024-06-18 9:32AM EDT2024-09-208.247.808.05+0.36+4.57%58930.62%
BABA241018P000800002024-06-17 9:44AM EDT2024-10-188.408.208.600.00-6930.27%
BABA241115P000800002024-06-14 12:12PM EDT2024-11-159.708.959.300.00-10831.14%
BABA241220P000800002024-06-18 11:59AM EDT2024-12-209.569.359.65+0.01+0.10%101429.75%
BABA250117P000800002024-06-18 12:07PM EDT2025-01-179.759.3510.00+0.25+2.63%1121429.31%
BABA250321P000800002024-06-11 2:47PM EDT2025-03-219.600.000.000.00-11,0530.00%
BABA250620P000800002024-06-18 2:07PM EDT2025-06-2011.4011.1511.65-0.87-7.09%4127.95%
BABA250919P000800002024-06-11 9:33AM EDT2025-09-1911.400.000.000.00-760.00%
BABA251219P000800002024-06-12 10:45AM EDT2025-12-1912.770.000.000.00-234240.00%
BABA260116P000800002024-06-14 12:06PM EDT2026-01-1614.8512.1514.150.00-27529.01%