Singapore markets close in 4 hours 39 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.99-0.89 (-1.19%)
At close: 04:00PM EST
74.18 +0.19 (+0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000050002023-08-22 9:13AM EST5.0083.7978.5580.300.00-21390.00%
BABA240621C000100002023-09-07 10:46AM EST10.0080.5075.5077.750.00-1120.00%
BABA240621C000150002023-08-14 8:35AM EST15.0079.2772.7074.300.00-214653.13%
BABA240621C000200002023-07-24 10:00AM EST20.0077.3070.6572.200.00-733488.57%
BABA240621C000250002023-11-28 9:31AM EST25.0051.0048.1049.350.00-568381.25%
BABA240621C000300002023-08-16 9:37AM EST30.0061.6558.8059.000.00-2222257.74%
BABA240621C000350002023-11-21 3:02PM EST35.0044.5037.9540.000.00-1014072.71%
BABA240621C000400002023-12-01 11:37AM EST40.0033.6533.8534.90-3.10-8.44%26959.99%
BABA240621C000450002023-11-30 12:06PM EST45.0030.0029.1030.150.00-5714053.76%
BABA240621C000500002023-12-01 11:09AM EST50.0024.3125.0525.60-1.89-7.21%431849.39%
BABA240621C000550002023-12-01 11:34AM EST55.0020.2520.7521.30-1.05-4.93%4419846.11%
BABA240621C000600002023-12-01 3:59PM EST60.0017.3016.8017.30-0.27-1.54%2969143.41%
BABA240621C000650002023-12-01 3:40PM EST65.0013.6013.5013.75-0.30-2.16%8536341.58%
BABA240621C000700002023-12-01 1:46PM EST70.0010.3010.4510.65-0.54-4.98%7748840.06%
BABA240621C000750002023-12-01 3:59PM EST75.008.077.958.10-0.25-3.00%2011,74139.11%
BABA240621C000800002023-12-01 3:57PM EST80.006.055.956.15-0.25-3.97%1,5185,71138.89%
BABA240621C000850002023-12-01 3:56PM EST85.004.464.354.60-0.19-4.09%2826,59338.68%
BABA240621C000900002023-12-01 3:52PM EST90.003.353.253.45-0.05-1.47%58114,57238.79%
BABA240621C000950002023-12-01 2:53PM EST95.002.422.422.53-0.19-7.28%10714,74938.66%
BABA240621C001000002023-12-01 3:55PM EST100.001.901.701.980.00-47320,23739.50%
BABA240621C001050002023-12-01 3:55PM EST105.001.441.381.50+0.02+1.41%966,34139.84%
BABA240621C001100002023-12-01 3:27PM EST110.001.100.951.22-0.01-0.90%5016,10740.89%
BABA240621C001150002023-12-01 12:58PM EST115.000.810.840.88-0.04-4.71%1432,82740.63%
BABA240621C001200002023-12-01 3:36PM EST120.000.680.660.70-0.02-2.86%9124,63741.28%
BABA240621C001250002023-12-01 3:19PM EST125.000.530.520.62-0.02-3.64%5755,42342.75%
BABA240621C001300002023-12-01 2:51PM EST130.000.480.380.52+0.03+6.67%4696,11443.63%
BABA240621C001350002023-12-01 2:29PM EST135.000.330.290.47-0.03-8.33%368044.97%
BABA240621C001400002023-12-01 2:49PM EST140.000.310.230.39-0.06-16.22%8983,23245.56%
BABA240621C001450002023-11-30 10:28AM EST145.000.240.200.320.00-101,56846.00%
BABA240621C001500002023-12-01 2:53PM EST150.000.200.200.30-0.03-13.04%1198,90847.31%
BABA240621C001550002023-12-01 2:30PM EST155.000.160.130.30+0.01+6.67%2479849.02%
BABA240621C001600002023-12-01 9:51AM EST160.000.200.100.200.00-11,36147.75%
BABA240621C001650002023-12-01 12:40PM EST165.000.200.080.19+0.10+100.00%5947148.98%
BABA240621C001700002023-12-01 2:37PM EST170.000.100.080.21-0.03-23.08%749151.17%
BABA240621C001750002023-12-01 10:22AM EST175.000.090.070.17-0.01-10.00%243351.07%
BABA240621C001800002023-12-01 10:21AM EST180.000.080.040.13-0.01-11.11%21,99150.68%
BABA240621C001850002023-12-01 11:20AM EST185.000.060.060.13-0.02-25.00%137950.00%
BABA240621C001900002023-12-01 2:37PM EST190.000.070.050.15-0.01-12.50%266151.56%
BABA240621C001950002023-12-01 12:57PM EST195.000.130.000.16+0.07+116.67%175051.37%
BABA240621C002000002023-12-01 2:37PM EST200.000.050.000.16-0.04-44.44%83,19952.54%
BABA240621C002050002023-11-27 1:57PM EST205.000.060.000.140.00-228352.93%
BABA240621C002100002023-11-30 10:33AM EST210.000.040.040.130.00-1108,74955.08%
BABA240621C002200002023-11-29 12:48PM EST220.000.050.030.120.00-118,11656.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000050002023-10-31 2:06PM EST5.000.020.000.020.00-3628126.56%
BABA240621P000100002023-05-31 8:40AM EST10.000.010.000.180.00-11,001119.14%
BABA240621P000150002023-08-25 12:51PM EST15.000.050.010.100.00-66389.06%
BABA240621P000200002023-10-04 1:52PM EST20.000.070.000.180.00-19778.13%
BABA240621P000250002023-11-27 3:31PM EST25.000.100.000.140.00-139363.28%
BABA240621P000300002023-11-30 9:52AM EST30.000.090.010.150.00-1010454.10%
BABA240621P000350002023-12-01 3:34PM EST35.000.120.110.20+0.04+50.00%663950.20%
BABA240621P000400002023-12-01 3:34PM EST40.000.240.200.31-0.01-4.00%395047.51%
BABA240621P000450002023-12-01 3:35PM EST45.000.440.400.47+0.01+2.33%1390843.07%
BABA240621P000500002023-12-01 10:55AM EST50.000.870.770.85+0.13+17.57%381040.92%
BABA240621P000550002023-12-01 2:19PM EST55.001.421.351.43+0.15+11.81%421,62238.76%
BABA240621P000600002023-12-01 3:57PM EST60.002.312.262.35+0.18+8.45%1,7196,25537.13%
BABA240621P000650002023-12-01 2:22PM EST65.003.693.553.75+0.39+11.82%373,23236.10%
BABA240621P000700002023-12-01 3:57PM EST70.005.505.405.60+0.35+6.80%6496,18334.95%
BABA240621P000750002023-12-01 3:32PM EST75.007.857.758.00+0.40+5.37%6713,18234.03%
BABA240621P000800002023-12-01 2:40PM EST80.0010.9510.7011.00+0.45+4.29%6816,78633.55%
BABA240621P000850002023-12-01 1:20PM EST85.0014.6014.2014.50+0.51+3.62%10816,66533.25%
BABA240621P000900002023-12-01 12:10PM EST90.0018.8018.2018.50+0.92+5.15%1217,32933.58%
BABA240621P000950002023-12-01 1:05PM EST95.0023.4522.1523.10+1.10+4.92%55,05136.00%
BABA240621P001000002023-12-01 9:54AM EST100.0028.4326.8528.30+2.18+8.30%12,50641.58%
BABA240621P001050002023-11-28 1:12PM EST105.0029.8931.6532.550.00-11,85440.19%
BABA240621P001100002023-12-01 11:05AM EST110.0037.9135.8037.30+1.46+4.01%11,84741.57%
BABA240621P001150002023-11-30 11:21AM EST115.0041.3041.2542.550.00-601,69246.86%
BABA240621P001200002023-11-22 9:47AM EST120.0041.7046.1547.350.00-293548.10%
BABA240621P001250002023-11-29 11:17AM EST125.0051.0050.9552.100.00-118048.41%
BABA240621P001300002023-11-16 10:27AM EST130.0050.5055.7057.550.00-1041055.35%
BABA240621P001350002023-10-23 9:54AM EST135.0054.8554.7058.150.00-200.00%
BABA240621P001400002023-11-15 3:58PM EST140.0052.9066.0567.050.00-5055.10%
BABA240621P001450002023-11-16 10:46AM EST145.0066.0070.9072.600.00-1153.47%
BABA240621P001500002023-09-18 1:27PM EST150.0062.9466.4567.450.00-2700.00%
BABA240621P001550002023-11-07 10:46AM EST155.0069.8280.8582.800.00-1058.42%
BABA240621P001600002023-08-21 9:52AM EST160.0071.7073.0573.250.00-100.00%
BABA240621P001650002023-08-07 8:56AM EST165.0069.2070.4070.600.00-300.00%
BABA240621P001700002023-11-16 2:17PM EST170.0091.4095.7597.350.00-101059.30%
BABA240621P001750002023-09-27 2:56PM EST175.0089.4790.6093.700.00-100.00%
BABA240621P001800002023-11-24 10:51AM EST180.00101.91106.05107.150.00-2263.33%
BABA240621P001850002023-11-17 1:21PM EST185.00107.00110.95112.500.00-2266.97%
BABA240621P001900002023-08-02 10:53AM EST190.0095.0094.8595.250.00-100.00%
BABA240621P001950002023-01-06 2:26PM EST195.0089.5087.7090.550.00-2110.00%
BABA240621P002000002023-11-16 2:17PM EST200.00121.40125.60127.850.00-2271.22%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-200.00%
BABA240621P002100002023-11-17 1:42PM EST210.00132.00135.60137.750.00-1172.95%
BABA240621P002200002023-11-17 12:05PM EST220.00142.00145.65147.650.00-8074.95%