Singapore markets close in 4 hours 56 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.80-1.88 (-2.27%)
At close: 04:00PM EDT
80.94 +0.14 (+0.17%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524C000400002024-05-21 3:27PM EDT40.0046.1539.4542.350.00-10621.88%
BABA240524C000500002024-05-01 11:51AM EDT50.0026.0029.2532.450.00-11400.00%
BABA240524C000550002024-05-06 1:38PM EDT55.0026.9125.1027.200.00-15136453.91%
BABA240524C000570002024-05-14 11:55AM EDT57.0021.7523.1024.850.00--8365.63%
BABA240524C000580002024-05-14 1:27PM EDT58.0020.6021.5524.900.00--5418.75%
BABA240524C000590002024-05-14 1:27PM EDT59.0019.6021.4022.900.00-1030384.38%
BABA240524C000600002024-05-23 9:52AM EDT60.0022.1820.4021.90-2.53-10.24%775367.19%
BABA240524C000620002024-05-21 9:50AM EDT62.0024.8917.6520.800.00-13349.22%
BABA240524C000630002024-05-09 12:22PM EDT63.0016.9616.4018.600.00-3024392.38%
BABA240524C000640002024-05-13 3:58PM EDT64.0020.4716.1517.850.00-425267.19%
BABA240524C000650002024-05-20 10:01AM EDT65.0023.6515.6016.900.00-164303.52%
BABA240524C000660002024-05-17 10:15AM EDT66.0022.6913.6015.050.00-3208249.61%
BABA240524C000670002024-05-14 10:06AM EDT67.0011.8113.6014.850.00-3953266.41%
BABA240524C000680002024-05-21 9:45AM EDT68.0018.5512.6013.800.00-148246.09%
BABA240524C000690002024-05-23 2:39PM EDT69.0011.3611.6012.80-6.16-35.16%140230.08%
BABA240524C000700002024-05-23 2:49PM EDT70.0010.7410.5011.80-2.96-21.61%3236206.64%
BABA240524C000710002024-05-23 3:02PM EDT71.009.409.5010.75-5.90-38.56%30123187.50%
BABA240524C000720002024-05-23 2:43PM EDT72.008.418.609.45-2.54-23.20%37868156.64%
BABA240524C000730002024-05-23 2:07PM EDT73.007.307.657.90-2.90-28.43%55750117.97%
BABA240524C000740002024-05-23 12:37PM EDT74.007.105.707.45-1.88-20.94%9342176.37%
BABA240524C000750002024-05-23 3:56PM EDT75.005.775.555.90-2.42-29.55%2701,95792.19%
BABA240524C000760002024-05-23 2:27PM EDT76.004.524.554.95-2.48-35.43%2161387.50%
BABA240524C000770002024-05-23 3:46PM EDT77.003.613.004.90-2.54-41.30%41772073.05%
BABA240524C000780002024-05-23 3:58PM EDT78.002.802.503.40-2.02-41.91%312,39558.40%
BABA240524C000790002024-05-23 3:56PM EDT79.001.851.712.15-2.25-54.88%46755160.16%
BABA240524C000800002024-05-23 3:59PM EDT80.001.110.961.20-1.89-63.00%1,8909,57343.56%
BABA240524C000810002024-05-23 3:59PM EDT81.000.580.540.65-1.61-73.52%3,1651,84644.14%
BABA240524C000820002024-05-23 3:59PM EDT82.000.300.300.38-1.20-80.00%4,1042,23649.90%
BABA240524C000830002024-05-23 3:59PM EDT83.000.170.160.18-0.81-82.65%6,4712,03450.00%
BABA240524C000840002024-05-23 3:59PM EDT84.000.100.090.11-0.56-84.85%5,3182,43855.47%
BABA240524C000850002024-05-23 3:59PM EDT85.000.070.040.08-0.36-83.72%8,8536,67960.16%
BABA240524C000860002024-05-23 3:57PM EDT86.000.020.020.04-0.28-93.33%1,2844,47662.50%
BABA240524C000870002024-05-23 3:55PM EDT87.000.020.020.03-0.20-90.91%7934,32770.31%
BABA240524C000880002024-05-23 3:57PM EDT88.000.040.020.05-0.13-76.47%1,2296,56983.59%
BABA240524C000890002024-05-23 3:37PM EDT89.000.020.010.03-0.10-83.33%4503,17485.16%
BABA240524C000900002024-05-23 3:56PM EDT90.000.010.010.02-0.08-88.89%4,90922,75089.06%
BABA240524C000910002024-05-23 3:43PM EDT91.000.010.000.02-0.09-90.00%8335,31393.75%
BABA240524C000920002024-05-23 2:53PM EDT92.000.010.010.02-0.05-83.33%1662,924106.25%
BABA240524C000930002024-05-23 3:24PM EDT93.000.020.010.03-0.03-60.00%4934,288117.19%
BABA240524C000940002024-05-23 3:08PM EDT94.000.010.000.05-0.03-75.00%1823,489128.13%
BABA240524C000950002024-05-23 3:54PM EDT95.000.010.000.01-0.02-66.67%8234,742112.50%
BABA240524C000960002024-05-23 3:22PM EDT96.000.010.000.01-0.01-50.00%1271,571118.75%
BABA240524C000970002024-05-23 3:09PM EDT97.000.020.000.010.00-4891,213125.00%
BABA240524C000980002024-05-23 1:41PM EDT98.000.010.000.01-0.01-50.00%6371,106131.25%
BABA240524C000990002024-05-22 2:30PM EDT99.000.020.000.01+0.01+100.00%13,890137.50%
BABA240524C001000002024-05-23 1:12PM EDT100.000.010.000.01-0.01-50.00%382,799143.75%
BABA240524C001010002024-05-23 2:52PM EDT101.000.010.000.010.00-5361,205150.00%
BABA240524C001020002024-05-22 9:50AM EDT102.000.020.000.010.00-14634156.25%
BABA240524C001030002024-05-22 2:00PM EDT103.000.030.000.30+0.02+200.00%1119250.78%
BABA240524C001040002024-05-21 3:40PM EDT104.000.020.000.160.00-44199233.59%
BABA240524C001050002024-05-22 12:45PM EDT105.000.020.000.050.00-121,031206.25%
BABA240524C001060002024-05-22 9:52AM EDT106.000.010.000.400.00-1240288.28%
BABA240524C001070002024-05-21 3:32PM EDT107.000.010.000.010.00-30120187.50%
BABA240524C001080002024-05-21 10:12AM EDT108.000.020.000.010.00-7993187.50%
BABA240524C001100002024-05-23 12:53PM EDT110.000.010.000.010.00-6001,112200.00%
BABA240524C001150002024-05-23 12:56PM EDT115.000.010.000.050.00-4575267.19%
BABA240524C001200002024-05-22 9:52AM EDT120.000.010.000.010.00-1181250.00%
BABA240524C001250002024-05-23 12:58PM EDT125.000.010.000.67-0.10-90.91%480460.55%
BABA240524C001300002024-05-20 9:39AM EDT130.000.010.001.940.00-375609.38%
BABA240524C001350002024-05-17 3:51PM EDT135.000.010.000.010.00-434511318.75%
BABA240524C001400002024-05-20 9:41AM EDT140.000.010.000.010.00-10180337.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524P000400002024-05-07 12:21PM EDT40.000.010.000.010.00--1,200450.00%
BABA240524P000450002024-05-14 11:13AM EDT45.000.020.000.010.00-75303375.00%
BABA240524P000500002024-05-16 10:33AM EDT50.000.020.000.010.00-14312.50%
BABA240524P000550002024-05-22 11:22AM EDT55.000.010.000.050.00-62,258300.00%
BABA240524P000570002024-05-16 11:30AM EDT57.000.100.002.120.00-11,208549.61%
BABA240524P000580002024-05-14 12:27PM EDT58.000.010.000.020.00-924237.50%
BABA240524P000590002024-05-14 12:28PM EDT59.000.010.000.010.00-632212.50%
BABA240524P000600002024-05-22 11:55AM EDT60.000.010.000.010.00-21466200.00%
BABA240524P000610002024-05-21 12:46PM EDT61.000.010.000.020.00-11,270206.25%
BABA240524P000620002024-05-22 11:09AM EDT62.000.030.000.010.00-14,369181.25%
BABA240524P000630002024-05-21 12:48PM EDT63.000.030.000.010.00-11,866168.75%
BABA240524P000640002024-05-21 12:46PM EDT64.000.010.000.010.00-14,381162.50%
BABA240524P000650002024-05-23 1:46PM EDT65.000.010.000.030.00-3859168.75%
BABA240524P000660002024-05-22 2:29PM EDT66.000.010.000.010.00-1264140.63%
BABA240524P000670002024-05-23 11:29AM EDT67.000.010.000.040.00-15,176153.13%
BABA240524P000680002024-05-23 2:24PM EDT68.000.010.000.010.00-4346121.88%
BABA240524P000690002024-05-22 3:49PM EDT69.000.010.002.010.00-19140304.30%
BABA240524P000700002024-05-23 9:49AM EDT70.000.010.000.01-0.01-50.00%121,770103.13%
BABA240524P000710002024-05-23 3:09PM EDT71.000.010.000.01-0.02-66.67%6441993.75%
BABA240524P000720002024-05-23 1:12PM EDT72.000.020.000.030.00-4284596.88%
BABA240524P000730002024-05-23 12:24PM EDT73.000.020.000.03-0.01-33.33%4852,27485.94%
BABA240524P000740002024-05-23 3:51PM EDT74.000.020.010.02-0.01-33.33%431,98676.56%
BABA240524P000750002024-05-23 2:39PM EDT75.000.030.010.06-0.01-25.00%1,1243,46075.39%
BABA240524P000760002024-05-23 3:49PM EDT76.000.020.010.05-0.03-60.00%1252,34962.50%
BABA240524P000770002024-05-23 3:49PM EDT77.000.050.020.11-0.02-28.57%30667359.38%
BABA240524P000780002024-05-23 3:57PM EDT78.000.070.010.11-0.03-30.00%3,8843,45153.52%
BABA240524P000790002024-05-23 3:59PM EDT79.000.140.140.260.00-3,9602,20252.93%
BABA240524P000800002024-05-23 3:59PM EDT80.000.340.330.46+0.10+41.67%17,5898,40047.46%
BABA240524P000810002024-05-23 3:44PM EDT81.000.850.790.91+0.43+102.38%4,2713,63947.75%
BABA240524P000820002024-05-23 3:50PM EDT82.001.451.291.74+0.72+98.63%3,0894,60260.64%
BABA240524P000830002024-05-23 3:58PM EDT83.002.532.102.70+1.31+107.38%1,4063,84552.93%
BABA240524P000840002024-05-23 3:51PM EDT84.003.453.153.80+1.61+87.50%3,4284,42375.00%
BABA240524P000850002024-05-23 3:35PM EDT85.004.693.204.40+2.03+76.32%7133,44281.05%
BABA240524P000860002024-05-23 2:50PM EDT86.005.314.156.40+1.84+53.03%1612,31974.22%
BABA240524P000870002024-05-23 2:49PM EDT87.006.605.157.40+2.55+62.96%472,69385.16%
BABA240524P000880002024-05-23 3:58PM EDT88.007.277.158.40+2.02+38.48%66972160.74%
BABA240524P000890002024-05-23 2:33PM EDT89.008.427.159.40+2.42+40.33%161,345105.47%
BABA240524P000900002024-05-23 2:33PM EDT90.009.698.809.40+2.24+30.07%241,148140.63%
BABA240524P000910002024-05-23 12:37PM EDT91.009.939.7011.40+2.03+25.70%783173.83%
BABA240524P000920002024-05-22 3:32PM EDT92.008.9710.1012.400.00-2447125.00%
BABA240524P000930002024-05-22 11:21AM EDT93.009.3511.1013.400.00-474133.59%
BABA240524P000940002024-05-20 1:44PM EDT94.005.6312.1014.400.00-351142.19%
BABA240524P000950002024-05-21 1:57PM EDT95.008.8713.1014.400.00-22192.19%
BABA240524P000960002024-05-23 10:06AM EDT96.0014.5014.1516.40+3.41+30.75%50168.75%
BABA240524P000970002024-05-17 10:37AM EDT97.0015.5015.1517.40+8.10+109.46%66177.34%
BABA240524P000980002024-05-22 9:58AM EDT98.0013.1016.1018.400.00-10174.22%
BABA240524P000990002024-05-22 10:13AM EDT99.0014.4717.2019.400.00-50202.34%
BABA240524P001000002024-05-23 10:21AM EDT100.0018.3019.1019.40+7.07+62.96%82189.06%
BABA240524P001010002024-05-20 9:37AM EDT101.0013.0519.1021.350.00-12179.69%
BABA240524P001020002024-05-22 9:49AM EDT102.0017.4020.3522.800.00-10290.63%
BABA240524P001030002024-05-22 11:44AM EDT103.0019.3521.1023.400.00-12210.94%
BABA240524P001050002024-05-17 10:40AM EDT105.0014.6622.1025.750.00-10459.96%