Singapore markets open in 3 hours 39 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.88+0.06 (+0.09%)
At close: 04:01PM EDT
68.94 +0.07 (+0.09%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621C000050002023-12-27 10:36AM EDT5.0071.8568.7069.700.00-110.00%
BABA240621C000100002023-12-19 4:44PM EDT10.0065.1056.4560.350.00-350351.86%
BABA240621C000150002024-02-06 12:16PM EDT15.0063.0057.5058.000.00-11380.08%
BABA240621C000200002024-01-18 3:35PM EDT20.0048.9553.1055.600.00-12356.54%
BABA240621C000250002024-04-05 12:05PM EDT25.0047.0143.8544.300.00-183122.27%
BABA240621C000300002024-02-07 11:01AM EDT30.0044.9343.6544.400.00-1188244.12%
BABA240621C000350002024-04-11 1:02PM EDT35.0039.7533.9034.550.00-127993.95%
BABA240621C000400002024-04-17 11:21AM EDT40.0029.6029.1029.450.00-114579.83%
BABA240621C000450002024-04-16 10:01AM EDT45.0025.1024.1024.500.00-117165.87%
BABA240621C000500002024-04-18 12:29PM EDT50.0019.8819.3019.65+0.25+1.27%144356.93%
BABA240621C000550002024-04-17 9:38AM EDT55.0015.7514.4514.900.00-175151.20%
BABA240621C000600002024-04-18 2:03PM EDT60.0010.3510.2510.55-0.22-2.08%241,84245.09%
BABA240621C000650002024-04-18 3:37PM EDT65.006.596.406.55-0.01-0.15%202,94238.53%
BABA240621C000700002024-04-18 3:58PM EDT70.003.723.703.80-0.13-3.38%39718,20937.13%
BABA240621C000750002024-04-18 3:54PM EDT75.002.032.002.03-0.06-2.87%2,50520,51036.67%
BABA240621C000800002024-04-18 3:59PM EDT80.001.051.021.05-0.01-0.94%1,71949,44237.09%
BABA240621C000850002024-04-18 3:04PM EDT85.000.550.540.55-0.02-3.51%30323,51438.11%
BABA240621C000900002024-04-18 3:53PM EDT90.000.300.300.32-0.02-6.25%1,56438,55639.99%
BABA240621C000950002024-04-18 3:20PM EDT95.000.200.180.20+0.01+5.26%12318,35542.09%
BABA240621C001000002024-04-18 3:50PM EDT100.000.120.120.13-0.01-7.69%1,10350,90144.14%
BABA240621C001050002024-04-18 1:43PM EDT105.000.090.060.20+0.02+28.57%9711,49652.25%
BABA240621C001100002024-04-18 11:43AM EDT110.000.070.050.09+0.02+40.00%369,25050.39%
BABA240621C001150002024-04-16 12:38PM EDT115.000.030.020.070.00-673,55252.54%
BABA240621C001200002024-04-18 11:25AM EDT120.000.010.010.090.00-16,24953.91%
BABA240621C001250002024-04-18 12:29PM EDT125.000.040.000.07+0.03+300.00%14,06955.08%
BABA240621C001300002024-04-12 10:59AM EDT130.000.040.020.150.00-26,52064.45%
BABA240621C001350002024-04-11 12:13PM EDT135.000.040.000.090.00-11,38362.89%
BABA240621C001400002024-04-12 10:36AM EDT140.000.030.000.150.00-1754,17369.73%
BABA240621C001450002024-03-28 1:12PM EDT145.000.040.010.080.00-172,03468.36%
BABA240621C001500002024-04-18 12:01PM EDT150.000.010.000.080.00-59,26170.31%
BABA240621C001550002024-04-11 12:05PM EDT155.000.030.000.140.00-11,02977.34%
BABA240621C001600002024-04-08 9:42AM EDT160.000.020.000.070.00-71,35574.22%
BABA240621C001650002024-04-15 2:13PM EDT165.000.020.000.080.00-286277.34%
BABA240621C001700002024-03-11 2:23PM EDT170.000.020.010.120.00-353383.98%
BABA240621C001750002024-04-10 2:03PM EDT175.000.180.000.140.00-141686.91%
BABA240621C001800002024-03-21 1:07PM EDT180.000.020.000.100.00-102,09285.94%
BABA240621C001850002024-03-12 11:22AM EDT185.000.080.000.080.00-335485.94%
BABA240621C001900002024-03-13 12:48PM EDT190.000.090.000.140.00-180993.36%
BABA240621C001950002024-03-25 12:16PM EDT195.000.010.000.070.00-676488.67%
BABA240621C002000002024-04-15 1:08PM EDT200.000.010.000.020.00-15,19781.25%
BABA240621C002050002024-02-05 3:41PM EDT205.000.040.000.140.00-128599.22%
BABA240621C002100002024-04-17 11:33AM EDT210.000.020.000.020.00-18,47984.38%
BABA240621C002200002024-04-10 12:54PM EDT220.000.010.000.010.00-410,62182.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240621P000050002024-01-23 11:25AM EDT5.000.020.000.060.00-4632243.75%
BABA240621P000100002023-05-31 9:40AM EDT10.000.010.000.180.00-11,001203.91%
BABA240621P000150002024-01-30 10:32AM EDT15.000.350.000.000.00-16250.00%
BABA240621P000200002024-04-10 9:45AM EDT20.000.060.000.070.00-196117.19%
BABA240621P000250002023-12-28 12:14PM EDT25.000.020.010.120.00-2394104.30%
BABA240621P000300002024-01-25 3:25PM EDT30.000.070.000.110.00-1111384.77%
BABA240621P000350002024-03-12 10:45AM EDT35.000.030.000.080.00-280067.58%
BABA240621P000400002024-04-16 3:46PM EDT40.000.080.000.090.00-11,23555.86%
BABA240621P000450002024-04-16 12:35PM EDT45.000.100.030.130.00-81,38452.64%
BABA240621P000500002024-04-18 2:46PM EDT50.000.130.110.15+0.03+30.00%1655,17742.29%
BABA240621P000550002024-04-18 3:02PM EDT55.000.310.300.320.00-1122,91436.96%
BABA240621P000600002024-04-18 1:55PM EDT60.000.830.830.85-0.02-2.35%22510,57934.38%
BABA240621P000650002024-04-18 3:56PM EDT65.002.072.062.10-0.03-1.43%18512,26433.08%
BABA240621P000700002024-04-18 2:31PM EDT70.004.254.254.35-0.03-0.70%15028,08732.23%
BABA240621P000750002024-04-18 1:48PM EDT75.007.507.507.70-0.05-0.66%5924,97832.25%
BABA240621P000800002024-04-18 2:00PM EDT80.0011.5011.4512.00-0.20-1.71%22429,86934.89%
BABA240621P000850002024-04-18 2:14PM EDT85.0016.2015.9016.30+0.06+0.37%7118,37729.59%
BABA240621P000900002024-04-18 3:38PM EDT90.0021.0520.8521.300.00-986,81135.74%
BABA240621P000950002024-04-18 3:38PM EDT95.0026.0525.9026.35-0.10-0.38%88621843.26%
BABA240621P001000002024-04-17 9:50AM EDT100.0030.9530.7531.35+0.85+2.82%1348.63%
BABA240621P001050002024-04-18 3:38PM EDT105.0036.0535.7536.35+0.25+0.70%47114153.61%
BABA240621P001100002024-04-18 3:38PM EDT110.0041.0540.7041.40+3.40+9.03%1060.21%
BABA240621P001150002024-04-18 3:01PM EDT115.0045.7845.8046.35-0.12-0.26%1,06137862.60%
BABA240621P001200002024-04-04 2:55PM EDT120.0047.7050.7051.400.00-1068.85%
BABA240621P001250002024-04-18 3:01PM EDT125.0056.4555.8056.35+0.65+1.16%1806670.61%
BABA240621P001300002024-02-14 4:07PM EDT130.0056.7055.3557.600.00-4,25600.00%
BABA240621P001350002024-03-15 2:42PM EDT135.0061.0363.1064.700.00-19000.00%
BABA240621P001400002023-12-20 10:33AM EDT140.0065.5368.3572.450.00-200112.01%
BABA240621P001450002024-01-30 10:35AM EDT145.0072.300.000.000.00-1000.00%
BABA240621P001500002024-03-07 10:41AM EDT150.0078.0778.0578.700.00-5000.00%
BABA240621P001550002023-12-26 12:25PM EDT155.0078.6080.5081.500.00-100.00%
BABA240621P001600002024-01-12 1:00PM EDT160.0087.3787.5588.450.00-100.00%
BABA240621P001650002023-08-07 9:56AM EDT165.0069.2070.4070.600.00-300.00%
BABA240621P001700002024-01-16 3:46PM EDT170.00100.2995.7596.500.00-1000.00%
BABA240621P001750002023-09-27 3:56PM EDT175.0089.4790.6093.700.00-100.00%
BABA240621P001800002024-02-15 11:00AM EDT180.00106.30105.40107.700.00-100.00%
BABA240621P001850002023-12-29 4:44PM EDT185.00107.64111.10112.000.00-200.00%
BABA240621P001900002023-08-02 11:53AM EDT190.0095.0094.8595.250.00-100.00%
BABA240621P001950002023-01-06 3:26PM EDT195.0089.5087.7090.550.00-2110.00%
BABA240621P002000002024-01-16 3:47PM EDT200.00130.20125.70126.550.00-200.00%
BABA240621P002050002024-01-26 3:29PM EDT205.00130.81128.75129.350.00-100.00%
BABA240621P002100002023-12-28 12:52PM EDT210.00132.50135.30136.550.00-100.00%
BABA240621P002200002024-01-16 3:47PM EDT220.00150.20145.70146.550.00-1600.00%