Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.54+1.84 (+2.12%)
At close: 04:00PM EDT
88.53 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240816C000400002024-05-14 10:54AM EDT40.0038.8247.6049.500.00-33454.69%
BABA240816C000450002024-04-09 1:18PM EDT45.0028.6034.5535.000.00--100.00%
BABA240816C000500002024-05-14 11:25AM EDT50.0029.1138.3039.450.00-4764.89%
BABA240816C000550002024-05-16 11:18AM EDT55.0031.6433.3034.200.00-3025750.88%
BABA240816C000600002024-05-17 2:54PM EDT60.0028.5027.7529.30+1.56+5.79%563756.06%
BABA240816C000650002024-05-17 9:41AM EDT65.0023.0123.0024.95+0.75+3.37%2767055.71%
BABA240816C000700002024-05-17 3:16PM EDT70.0018.9718.2019.50+1.03+5.74%411,55840.45%
BABA240816C000725002024-05-17 3:37PM EDT72.5016.8216.0017.85+1.62+10.66%1813344.75%
BABA240816C000750002024-05-17 3:16PM EDT75.0014.5614.0015.80+1.01+7.45%514,47743.51%
BABA240816C000775002024-05-17 2:49PM EDT77.5012.7512.2013.75+1.01+8.60%1091341.63%
BABA240816C000800002024-05-17 3:56PM EDT80.0010.9010.8511.75+1.05+10.66%2292,63039.54%
BABA240816C000825002024-05-17 3:48PM EDT82.509.378.5010.30+0.67+7.70%15576440.36%
BABA240816C000850002024-05-17 3:44PM EDT85.007.988.008.15+1.03+14.82%4425,43636.04%
BABA240816C000875002024-05-17 3:54PM EDT87.506.806.756.85+0.50+7.94%1941,32336.07%
BABA240816C000900002024-05-17 3:50PM EDT90.005.695.655.95+0.69+13.80%3,6033,80937.48%
BABA240816C000950002024-05-17 3:59PM EDT95.003.993.804.50+0.29+7.84%1,2591,75339.89%
BABA240816C001000002024-05-17 3:59PM EDT100.002.762.752.85+0.49+21.59%4,9114,93838.28%
BABA240816C001050002024-05-17 3:32PM EDT105.001.951.712.15+0.27+16.07%8632,59440.39%
BABA240816C001100002024-05-17 3:55PM EDT110.001.381.311.39+0.17+14.05%7791,04340.05%
BABA240816C001150002024-05-17 3:11PM EDT115.000.930.921.39+0.09+10.71%12798045.25%
BABA240816C001200002024-05-17 3:59PM EDT120.000.690.681.20+0.09+15.00%21836448.05%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240816P000400002024-05-17 1:38PM EDT40.000.030.020.37-0.02-40.00%200979.39%
BABA240816P000450002024-05-17 1:37PM EDT45.000.050.030.38-0.02-28.57%20063669.24%
BABA240816P000500002024-05-17 3:20PM EDT50.000.080.040.100.00-2053750.78%
BABA240816P000550002024-05-17 3:23PM EDT55.000.140.060.22-0.01-6.67%20530151.37%
BABA240816P000600002024-05-17 2:54PM EDT60.000.230.090.22-0.03-11.54%771,64943.16%
BABA240816P000650002024-05-17 12:22PM EDT65.000.370.300.47-0.01-2.63%431,37941.55%
BABA240816P000700002024-05-17 3:58PM EDT70.000.650.600.67-0.11-14.47%6483,68436.55%
BABA240816P000725002024-05-17 2:24PM EDT72.500.950.870.99-0.14-12.84%5464936.33%
BABA240816P000750002024-05-17 3:48PM EDT75.001.311.261.35-0.29-18.13%7195,81535.47%
BABA240816P000775002024-05-17 1:53PM EDT77.501.801.592.35-0.38-17.43%418338.92%
BABA240816P000800002024-05-17 3:23PM EDT80.002.532.282.56-0.56-18.12%2291,67935.03%
BABA240816P000825002024-05-17 1:56PM EDT82.503.353.303.45-0.65-16.25%12536835.24%
BABA240816P000850002024-05-17 3:49PM EDT85.004.454.354.50-0.60-11.88%4691,28235.39%
BABA240816P000875002024-05-17 3:46PM EDT87.505.755.605.80-0.57-9.02%15717536.02%
BABA240816P000900002024-05-17 3:19PM EDT90.007.257.007.35-0.85-10.49%27144737.15%
BABA240816P000950002024-05-17 10:28AM EDT95.009.7810.3011.10-1.95-16.62%634440.72%
BABA240816P001000002024-05-17 3:56PM EDT100.0014.2013.4015.40-0.90-5.96%1871045.24%
BABA240816P001050002024-05-17 11:48AM EDT105.0017.9317.4519.25-10.62-37.20%40245.02%
BABA240816P001100002024-05-17 12:44PM EDT110.0022.7021.9023.85-2.26-9.05%1548.39%