Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.44+0.48 (+0.63%)
As of 09:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240920C000350002024-02-20 1:39PM EST35.0039.0639.9043.800.00-1260.35%
BABA240920C000400002024-02-22 2:52PM EST40.0037.3336.1038.550.00-31,78860.64%
BABA240920C000450002024-02-16 11:05AM EST45.0031.2530.3533.200.00-186162.26%
BABA240920C000500002024-02-23 10:11AM EST50.0027.6626.7028.350.00-11,52853.94%
BABA240920C000550002024-02-23 11:49AM EST55.0024.0022.8023.700.00-21,36747.67%
BABA240920C000600002024-02-23 3:16PM EST60.0019.6219.6520.100.00-532,80047.96%
BABA240920C000650002024-02-22 11:07AM EST65.0015.6215.9016.200.00-141,53144.39%
BABA240920C000700002024-02-23 1:52PM EST70.0012.7512.5513.150.00-106,01543.70%
BABA240920C000750002024-02-26 9:30AM EST75.009.739.6510.45-0.22-2.21%128,27842.77%
BABA240920C000800002024-02-26 9:32AM EST80.007.607.457.70-0.10-1.29%46,92739.94%
BABA240920C000850002024-02-23 2:19PM EST85.005.975.356.300.00-2210,85641.35%
BABA240920C000900002024-02-26 9:30AM EST90.004.524.454.65-0.08-1.74%15,66840.14%
BABA240920C000950002024-02-26 9:30AM EST95.003.413.203.55-0.14-3.94%15,58740.09%
BABA240920C001000002024-02-23 3:59PM EST100.002.742.562.840.00-325,92840.88%
BABA240920C001050002024-02-26 9:33AM EST105.002.101.872.15-0.01-0.47%16,11340.78%
BABA240920C001100002024-02-23 2:24PM EST110.001.631.411.790.00-31,57041.94%
BABA240920C001150002024-02-22 9:44AM EST115.001.261.101.380.00-782842.03%
BABA240920C001200002024-02-23 3:59PM EST120.000.990.831.150.00-782,03142.94%
BABA240920C001250002024-02-23 2:47PM EST125.000.770.000.000.00-362,06412.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240920P000350002024-02-26 9:30AM EST35.000.310.000.00+0.16+1,600.00%111925.00%
BABA240920P000400002024-02-23 10:41AM EST40.000.240.000.000.00-234025.00%
BABA240920P000450002024-02-23 12:57PM EST45.000.440.200.680.00-225948.17%
BABA240920P000500002024-02-23 3:32PM EST50.000.730.600.940.00-1652343.63%
BABA240920P000550002024-02-26 9:30AM EST55.001.250.000.00+0.01+0.81%203,41612.50%
BABA240920P000600002024-02-23 2:57PM EST60.002.081.722.420.00-53,05639.92%
BABA240920P000650002024-02-26 9:30AM EST65.003.312.983.40+0.01+0.30%24,81936.95%
BABA240920P000700002024-02-26 9:30AM EST70.005.004.855.05+0.13+2.67%18,19435.76%
BABA240920P000750002024-02-26 9:30AM EST75.007.326.907.25+0.12+1.67%120,77134.97%
BABA240920P000800002024-02-26 9:30AM EST80.0010.109.559.95+0.05+0.50%16,31134.27%
BABA240920P000850002024-02-23 11:19AM EST85.0013.0512.7012.950.00-951,57732.83%
BABA240920P000900002024-02-26 9:32AM EST90.0016.7516.3517.00+0.04+0.24%13,31334.38%
BABA240920P000950002024-02-23 2:19PM EST95.0020.7120.0520.950.00-311733.94%
BABA240920P001000002024-02-23 10:23AM EST100.0025.1124.6524.950.00-385831.91%
BABA240920P001050002024-02-16 3:54PM EST105.0031.4028.2529.950.00-18031835.60%
BABA240920P001100002024-02-21 1:33PM EST110.0034.4033.4535.100.00-4111140.16%
BABA240920P001150002024-02-21 10:32AM EST115.0039.500.000.000.00-460.00%
BABA240920P001200002024-02-21 11:39AM EST120.0044.2843.5045.850.00-8051.90%
BABA240920P001250002024-02-07 9:41AM EST125.0049.3547.4051.700.00-10060.46%