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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA241115C000300002024-05-02 1:48PM EDT30.0051.7058.2559.050.00--168.65%
BABA241115C000500002024-05-17 2:54PM EDT50.0039.0237.7539.50+7.02+21.94%16157.47%
BABA241115C000550002024-05-17 10:04AM EDT55.0033.4433.0534.80+4.69+16.31%157253.13%
BABA241115C000600002024-05-17 1:11PM EDT60.0030.1028.4530.25+2.00+7.12%752249.70%
BABA241115C000650002024-05-17 10:59AM EDT65.0026.7525.0025.90+2.75+11.46%1021446.94%
BABA241115C000700002024-05-17 1:40PM EDT70.0021.7220.8521.75+1.44+7.10%72,42144.34%
BABA241115C000725002024-05-17 3:11PM EDT72.5019.2019.0019.80+6.07+46.23%34143.30%
BABA241115C000750002024-05-17 12:16PM EDT75.0017.8017.4017.95+1.17+7.04%437842.42%
BABA241115C000775002024-05-16 2:15PM EDT77.5014.3415.4516.250.00-125841.90%
BABA241115C000800002024-05-17 3:20PM EDT80.0014.0314.1014.65+0.63+4.70%801,58541.43%
BABA241115C000825002024-05-17 10:38AM EDT82.5013.7712.6013.20+2.27+19.74%38041.19%
BABA241115C000850002024-05-17 2:57PM EDT85.0011.3511.2511.85+1.09+10.62%1521,12240.97%
BABA241115C000875002024-05-17 3:48PM EDT87.5010.0210.0010.60+0.82+8.91%2022140.75%
BABA241115C000900002024-05-17 3:54PM EDT90.009.108.909.50+0.84+10.17%15392440.75%
BABA241115C000950002024-05-17 2:47PM EDT95.007.007.007.50+0.55+8.53%34170540.42%
BABA241115C001000002024-05-17 3:48PM EDT100.005.555.505.85+0.57+11.45%3992,08840.13%
BABA241115C001050002024-05-17 2:50PM EDT105.004.404.304.70+0.51+13.11%12714540.70%
BABA241115C001100002024-05-17 3:52PM EDT110.003.553.353.70+0.60+20.34%16048940.86%
BABA241115C001150002024-05-17 12:00PM EDT115.002.702.432.96+1.34+98.53%52541.32%
BABA241115C001200002024-05-17 3:06PM EDT120.002.122.022.31+0.30+16.48%558841.41%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA241115P000300002024-05-17 10:38AM EDT30.000.120.030.13+0.04+50.00%2166.02%
BABA241115P000350002024-05-17 10:35AM EDT35.000.100.050.330.00-2264.45%
BABA241115P000400002024-05-17 10:36AM EDT40.000.140.070.33+0.01+7.69%32056.35%
BABA241115P000450002024-05-17 10:36AM EDT45.000.240.080.25-0.05-17.24%23350.59%
BABA241115P000500002024-05-17 2:32PM EDT50.000.250.120.42+0.03+13.64%2718647.95%
BABA241115P000550002024-05-16 9:50AM EDT55.000.590.240.570.00-212843.75%
BABA241115P000600002024-05-17 2:54PM EDT60.000.640.600.65-0.11-14.67%985638.18%
BABA241115P000650002024-05-17 12:55PM EDT65.001.111.051.11-0.11-9.02%1236936.67%
BABA241115P000700002024-05-17 12:27PM EDT70.001.861.801.87-0.19-9.27%4870135.71%
BABA241115P000725002024-05-16 12:28PM EDT72.502.681.972.290.00-47934.74%
BABA241115P000750002024-05-17 3:29PM EDT75.003.052.923.05-0.19-5.86%481,20435.24%
BABA241115P000775002024-05-16 1:28PM EDT77.504.203.354.500.00-8138.49%
BABA241115P000800002024-05-17 2:43PM EDT80.004.604.504.90-0.40-8.00%1462,15735.93%
BABA241115P000825002024-05-16 3:26PM EDT82.505.315.155.35-0.67-11.20%6733.35%
BABA241115P000850002024-05-17 2:23PM EDT85.006.756.557.10-0.43-5.99%6457735.93%
BABA241115P000875002024-05-16 2:41PM EDT87.507.727.808.00-0.93-10.75%17634.41%
BABA241115P000900002024-05-17 10:36AM EDT90.009.259.159.70-0.88-8.69%311135.70%
BABA241115P000950002024-05-17 2:08PM EDT95.0012.2611.9512.95-1.28-9.45%11625636.37%
BABA241115P001000002024-05-17 3:22PM EDT100.0015.8515.7516.25-5.94-27.26%1608735.68%
BABA241115P001050002024-05-17 10:35AM EDT105.0018.5319.2520.10-8.22-30.73%34735.91%
BABA241115P001100002024-05-17 3:32PM EDT110.0023.8923.5024.05-1.69-6.61%2302435.30%