Singapore markets close in 7 hours 11 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.28-0.26 (-0.29%)
At close: 04:00PM EDT
88.37 +0.09 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5070.150.00-100.00%
BABA240719C000100002024-01-24 4:27PM EDT10.0065.0064.2568.000.00-560.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-220.00%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-200.00%
BABA240719C000250002024-04-05 3:52PM EDT25.0047.0056.1556.700.00-230.00%
BABA240719C000300002024-04-05 3:52PM EDT30.0042.1051.2051.850.00-550.00%
BABA240719C000350002024-05-06 10:20AM EDT35.0045.9553.0554.000.00-15116.60%
BABA240719C000400002024-05-16 2:17PM EDT40.0046.7448.1049.000.00-239102.73%
BABA240719C000450002024-05-09 9:59AM EDT45.0034.4543.2543.850.00-1411588.96%
BABA240719C000500002024-05-14 9:42AM EDT50.0030.1538.1538.950.00-229276.56%
BABA240719C000550002024-05-20 10:50AM EDT55.0033.8433.1033.95-0.21-0.62%1040064.16%
BABA240719C000600002024-05-17 11:30AM EDT60.0029.9028.3529.050.00-72,04759.91%
BABA240719C000650002024-05-20 10:20AM EDT65.0024.0022.9523.80-0.40-1.64%102,82552.00%
BABA240719C000700002024-05-20 3:47PM EDT70.0018.7018.0518.75-0.65-3.36%11217,86140.72%
BABA240719C000725002024-05-20 1:13PM EDT72.5016.3716.0516.50-0.05-0.30%710740.23%
BABA240719C000750002024-05-20 3:55PM EDT75.0013.9013.6514.15-0.25-1.77%14613,80437.16%
BABA240719C000775002024-05-20 1:09PM EDT77.5011.8911.5012.10-0.01-0.08%2333337.01%
BABA240719C000800002024-05-20 3:53PM EDT80.009.659.559.70-0.33-3.31%21623,13532.13%
BABA240719C000825002024-05-20 3:59PM EDT82.507.807.508.00-0.14-1.76%2758332.87%
BABA240719C000850002024-05-20 3:53PM EDT85.006.306.206.40-0.25-3.82%50317,27432.67%
BABA240719C000875002024-05-20 3:59PM EDT87.505.044.905.10-0.21-4.00%1531,01333.08%
BABA240719C000900002024-05-20 3:55PM EDT90.004.003.954.10-0.30-6.98%1,56616,88734.09%
BABA240719C000950002024-05-20 3:57PM EDT95.002.462.402.57-0.14-5.38%2,0708,62435.54%
BABA240719C001000002024-05-20 3:44PM EDT100.001.551.551.62-0.09-5.49%3,28110,50237.17%
BABA240719C001050002024-05-20 3:57PM EDT105.001.000.911.03-0.01-0.99%2,3003,42038.77%
BABA240719C001100002024-05-20 3:53PM EDT110.000.630.490.68-0.03-4.55%902,98240.58%
BABA240719C001150002024-05-20 3:21PM EDT115.000.420.410.45-0.03-6.67%3964,25042.11%
BABA240719C001200002024-05-20 3:59PM EDT120.000.300.150.40-0.01-3.23%1,3393,21046.05%
BABA240719C001250002024-05-20 1:58PM EDT125.000.210.180.26-0.04-16.00%311,31146.78%
BABA240719C001300002024-05-20 10:34AM EDT130.000.140.110.20-0.09-39.13%3278448.73%
BABA240719C001350002024-05-16 2:40PM EDT135.000.140.100.18+0.02+16.67%566051.66%
BABA240719C001400002024-05-17 3:07PM EDT140.000.100.070.190.00-9473252.73%
BABA240719C001450002024-05-20 3:16PM EDT145.000.090.050.14+0.05+125.00%289353.71%
BABA240719C001500002024-05-16 2:38PM EDT150.000.070.040.200.00-148558.50%
BABA240719C001550002024-05-17 3:28PM EDT155.000.050.020.120.00-20268657.42%
BABA240719C001600002024-05-16 1:14PM EDT160.000.060.000.130.00-230659.57%
BABA240719C001650002024-05-20 3:04PM EDT165.000.040.020.05-0.02-33.33%511,41258.20%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.160.00--2307.03%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-38145.70%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.170.00-1,2001,255133.98%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.170.00-322115.63%
BABA240719P000350002024-05-16 9:46AM EDT35.000.100.000.170.00-27499.80%
BABA240719P000400002024-05-17 1:44PM EDT40.000.080.010.050.00-144376.17%
BABA240719P000450002024-05-15 2:09PM EDT45.000.050.010.110.00-20075071.09%
BABA240719P000500002024-05-20 10:35AM EDT50.000.030.020.09-0.01-25.00%273160.35%
BABA240719P000550002024-05-17 2:12PM EDT55.000.070.030.100.00-2121,38852.15%
BABA240719P000600002024-05-20 12:55PM EDT60.000.080.060.12-0.02-20.00%135,11647.66%
BABA240719P000650002024-05-20 1:44PM EDT65.000.130.050.13-0.02-13.33%716,42139.55%
BABA240719P000700002024-05-20 3:50PM EDT70.000.250.220.34-0.04-13.79%1,08512,92537.79%
BABA240719P000725002024-05-20 3:46PM EDT72.500.380.340.39-0.05-11.63%17962334.23%
BABA240719P000750002024-05-20 3:47PM EDT75.000.590.500.76-0.06-9.23%32713,22335.62%
BABA240719P000775002024-05-20 3:08PM EDT77.500.920.931.00-0.11-10.68%4231,07433.37%
BABA240719P000800002024-05-20 3:17PM EDT80.001.481.471.54-0.10-6.33%4406,20733.30%
BABA240719P000825002024-05-20 3:53PM EDT82.502.222.202.26-0.16-6.72%48053433.22%
BABA240719P000850002024-05-20 3:34PM EDT85.003.223.203.25-0.07-2.13%7604,38233.64%
BABA240719P000875002024-05-20 3:41PM EDT87.504.454.354.55-0.10-2.20%1,41382634.72%
BABA240719P000900002024-05-20 12:54PM EDT90.006.005.906.00+0.04+0.67%2966035.36%
BABA240719P000950002024-05-20 3:55PM EDT95.009.459.409.85-0.05-0.53%248439.81%
BABA240719P001000002024-05-20 3:50PM EDT100.0013.4213.4014.05-0.08-0.59%15024343.46%
BABA240719P001050002024-05-20 11:38AM EDT105.0017.9517.9018.65+0.84+4.91%138448.24%
BABA240719P001100002024-05-15 3:45PM EDT110.0029.6722.6023.100.00-1749.71%
BABA240719P001150002024-05-17 2:46PM EDT115.0027.5527.3527.800.00-515152.27%
BABA240719P001200002024-05-20 12:01PM EDT120.0032.8032.0532.80+0.80+2.50%81052.12%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.8537.0537.750.00-2216356.67%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20161.98%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--0201.49%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.950.00-10202.60%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--0210.13%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-20219.07%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-10230.19%