Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time 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
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524C000400002024-04-26 11:35AM EDT40.0035.6848.0049.100.00-11200.00%
BABA240524C000500002024-05-01 11:51AM EDT50.0026.0038.0039.150.00-11167.97%
BABA240524C000550002024-05-06 1:38PM EDT55.0026.9133.0033.950.00-122136208.20%
BABA240524C000590002024-05-14 1:27PM EDT59.0019.6029.3030.200.00-1030159.96%
BABA240524C000600002024-05-13 11:48AM EDT60.0024.7128.1029.150.00-175133.20%
BABA240524C000620002024-05-01 2:38PM EDT62.0028.3526.1527.15+14.05+98.25%12128.32%
BABA240524C000630002024-05-09 12:22PM EDT63.0016.9625.1026.150.00-3024118.36%
BABA240524C000640002024-05-13 3:58PM EDT64.0020.4724.0525.250.00-425118.36%
BABA240524C000650002024-05-16 3:57PM EDT65.0022.0023.2024.250.00-164123.83%
BABA240524C000660002024-05-17 10:15AM EDT66.0022.6922.0023.25+8.59+60.92%3205104.30%
BABA240524C000670002024-05-14 10:06AM EDT67.0011.8121.2023.800.00-3953165.82%
BABA240524C000680002024-05-14 9:58AM EDT68.0021.5720.2021.85+9.82+83.57%448133.01%
BABA240524C000690002024-05-16 11:31AM EDT69.0017.1018.2020.250.00-147140.04%
BABA240524C000700002024-05-17 3:02PM EDT70.0018.5518.0519.25+2.40+14.86%3622389.65%
BABA240524C000710002024-05-17 3:40PM EDT71.0017.5817.0518.25+1.56+9.74%512984.96%
BABA240524C000720002024-05-17 2:00PM EDT72.0016.7916.0517.25+1.87+12.53%261,01780.47%
BABA240524C000730002024-05-17 3:23PM EDT73.0015.5314.5516.25+1.18+8.22%54705115.53%
BABA240524C000740002024-05-17 3:32PM EDT74.0014.5314.1514.90+1.81+14.23%2938891.31%
BABA240524C000750002024-05-17 3:49PM EDT75.0013.6812.2014.25+1.83+15.44%781,997103.42%
BABA240524C000760002024-05-17 3:47PM EDT76.0012.5512.1013.30+1.49+13.47%4162367.19%
BABA240524C000770002024-05-17 3:54PM EDT77.0011.7011.1012.25+1.49+14.59%15376760.35%
BABA240524C000780002024-05-17 2:46PM EDT78.0010.6610.1011.00+1.16+12.21%672,39974.80%
BABA240524C000790002024-05-17 3:52PM EDT79.009.709.1010.05+1.80+22.78%10754871.39%
BABA240524C000800002024-05-17 3:47PM EDT80.008.708.559.35+1.58+22.19%6,0459,68861.52%
BABA240524C000810002024-05-17 3:55PM EDT81.007.797.208.00+1.63+26.46%5131,94558.01%
BABA240524C000820002024-05-17 3:48PM EDT82.006.716.107.20+1.50+28.79%1,1731,74659.33%
BABA240524C000830002024-05-17 3:57PM EDT83.005.905.856.00+1.50+34.09%6351,38346.58%
BABA240524C000840002024-05-17 3:53PM EDT84.005.065.005.45+1.31+34.93%3831,91753.86%
BABA240524C000850002024-05-17 3:59PM EDT85.004.204.104.50+1.20+40.00%3,8445,86148.24%
BABA240524C000860002024-05-17 3:59PM EDT86.003.503.453.60+1.11+46.44%5,8836,62843.31%
BABA240524C000870002024-05-17 3:58PM EDT87.002.812.622.98+0.88+45.60%2,6981,40243.75%
BABA240524C000880002024-05-17 3:59PM EDT88.002.292.252.47+0.71+44.94%3,7251,84344.90%
BABA240524C000890002024-05-17 3:58PM EDT89.001.851.821.94+0.57+44.53%3,98763244.09%
BABA240524C000900002024-05-17 3:58PM EDT90.001.471.451.50+0.48+48.48%28,1776,96043.65%
BABA240524C000910002024-05-17 3:59PM EDT91.001.181.041.24+0.42+55.26%4,2471,21645.58%
BABA240524C000920002024-05-17 3:59PM EDT92.000.950.901.15+0.33+53.23%4,7741,70350.34%
BABA240524C000930002024-05-17 3:59PM EDT93.000.750.720.77+0.24+47.06%4,63581747.07%
BABA240524C000940002024-05-17 3:59PM EDT94.000.580.580.60+0.16+38.10%2,8601,79047.75%
BABA240524C000950002024-05-17 3:59PM EDT95.000.470.460.50+0.11+30.56%7,1212,17349.61%
BABA240524C000960002024-05-17 3:55PM EDT96.000.380.380.51+0.08+26.67%58446052.34%
BABA240524C000970002024-05-17 3:55PM EDT97.000.320.310.47+0.05+18.52%68072054.69%
BABA240524C000980002024-05-17 3:48PM EDT98.000.270.260.28+0.06+28.57%46927053.52%
BABA240524C000990002024-05-17 3:54PM EDT99.000.230.220.42-0.01-4.17%4,24973859.86%
BABA240524C001000002024-05-17 3:59PM EDT100.000.200.180.22+0.03+17.65%4,4041,38957.13%
BABA240524C001010002024-05-17 3:58PM EDT101.000.170.160.19+0.04+30.77%6333258.98%
BABA240524C001020002024-05-17 2:27PM EDT102.000.140.140.18-0.05-26.32%5745461.33%
BABA240524C001030002024-05-17 3:42PM EDT103.000.130.090.20-0.01-7.14%674263.48%
BABA240524C001040002024-05-17 3:50PM EDT104.000.110.060.14-0.06-35.29%4813062.31%
BABA240524C001050002024-05-17 3:38PM EDT105.000.100.050.15-0.01-9.09%1,11150565.23%
BABA240524C001060002024-05-16 12:52PM EDT106.000.090.040.11+0.02+28.57%510165.23%
BABA240524C001070002024-05-15 2:08PM EDT107.000.010.040.120.00-2268.75%
BABA240524C001080002024-05-16 3:43PM EDT108.000.110.050.34+0.10+1,000.00%109483.30%
BABA240524C001100002024-05-17 3:58PM EDT110.000.060.030.07-0.02-25.00%99239571.88%
BABA240524C001150002024-05-17 3:43PM EDT115.000.030.020.07+0.01+50.00%8854182.81%
BABA240524C001200002024-05-17 2:16PM EDT120.000.010.010.03-0.04-80.00%342685.94%
BABA240524C001250002024-05-16 3:39PM EDT125.000.010.000.060.00-125699.61%
BABA240524C001300002024-05-17 2:18PM EDT130.000.010.000.100.00-875116.41%
BABA240524C001350002024-05-17 3:27PM EDT135.000.010.000.01-0.01-50.00%434110100.00%
BABA240524C001400002024-05-15 2:44PM EDT140.000.030.000.200.00-340148.05%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524P000400002024-05-07 12:21PM EDT40.000.010.000.150.00--1,200250.00%
BABA240524P000450002024-05-14 11:13AM EDT45.000.020.000.210.00-75303225.78%
BABA240524P000500002024-05-16 10:33AM EDT50.000.020.000.060.00-14164.84%
BABA240524P000550002024-05-16 11:28AM EDT55.000.010.000.010.00-12,258115.63%
BABA240524P000570002024-05-16 11:30AM EDT57.000.100.000.120.00-11,208141.80%
BABA240524P000580002024-05-14 12:27PM EDT58.000.010.000.120.00-924136.72%
BABA240524P000590002024-05-14 12:28PM EDT59.000.010.000.010.00-632100.00%
BABA240524P000600002024-05-16 11:54AM EDT60.000.010.000.010.00-846596.88%
BABA240524P000610002024-05-16 12:04PM EDT61.000.010.000.010.00-1,0851,27093.75%
BABA240524P000620002024-05-16 2:00PM EDT62.000.010.000.120.00-17,174117.19%
BABA240524P000630002024-05-17 11:12AM EDT63.000.010.000.020.00-1,36350490.63%
BABA240524P000640002024-05-17 2:10PM EDT64.000.010.000.010.00-2347,16881.25%
BABA240524P000650002024-05-17 2:09PM EDT65.000.010.000.020.00-17869482.81%
BABA240524P000660002024-05-17 1:50PM EDT66.000.010.010.020.00-2622682.81%
BABA240524P000670002024-05-17 10:33AM EDT67.000.020.000.110.00-255,13493.36%
BABA240524P000680002024-05-17 1:33PM EDT68.000.020.010.18-0.02-50.00%2027296.68%
BABA240524P000690002024-05-17 11:12AM EDT69.000.020.010.120.00-913586.72%
BABA240524P000700002024-05-17 3:54PM EDT70.000.010.010.09-0.02-66.67%8061,15179.30%
BABA240524P000710002024-05-17 3:38PM EDT71.000.030.010.04-0.07-70.00%724668.36%
BABA240524P000720002024-05-17 12:08PM EDT72.000.050.010.05+0.01+25.00%365666.02%
BABA240524P000730002024-05-17 3:40PM EDT73.000.040.020.04-0.03-42.86%1484362.11%
BABA240524P000740002024-05-17 2:30PM EDT74.000.040.020.14-0.01-20.00%253,31367.58%
BABA240524P000750002024-05-17 3:45PM EDT75.000.050.040.10-0.02-28.57%2,1632,30361.91%
BABA240524P000760002024-05-17 3:49PM EDT76.000.060.050.15-0.02-25.00%412,36561.33%
BABA240524P000770002024-05-17 3:15PM EDT77.000.060.050.27-0.02-25.00%22367762.50%
BABA240524P000780002024-05-17 3:15PM EDT78.000.070.060.10-0.05-41.67%3053,07050.39%
BABA240524P000790002024-05-17 3:49PM EDT79.000.080.060.11-0.06-42.86%651,32349.02%
BABA240524P000800002024-05-17 3:59PM EDT80.000.100.100.12-0.08-44.44%5,7452,99645.51%
BABA240524P000810002024-05-17 3:54PM EDT81.000.120.120.14-0.13-52.00%9991,24542.38%
BABA240524P000820002024-05-17 3:58PM EDT82.000.180.180.23-0.18-50.00%3,6742,66042.68%
BABA240524P000830002024-05-17 3:59PM EDT83.000.270.190.34-0.27-50.00%1,8141,55342.19%
BABA240524P000840002024-05-17 3:58PM EDT84.000.390.380.40-0.40-50.63%3,7261,57938.77%
BABA240524P000850002024-05-17 3:59PM EDT85.000.600.570.70-0.52-46.43%6,0084,60541.50%
BABA240524P000860002024-05-17 3:59PM EDT86.000.860.830.98-0.76-46.91%4,9561,26841.46%
BABA240524P000870002024-05-17 11:02AM EDT87.000.800.800.85-1.28-61.54%1,9922630.86%
BABA240524P000880002024-05-17 3:59PM EDT88.001.651.651.69-1.03-38.43%3,06420739.94%
BABA240524P000890002024-05-17 11:00AM EDT89.001.621.621.67-1.78-52.35%1,1143729.13%
BABA240524P000900002024-05-17 3:52PM EDT90.002.802.782.95-1.10-28.21%1,6287043.41%
BABA240524P000920002024-05-16 2:03PM EDT92.005.705.705.95-2.60-31.33%20277.25%
BABA240524P000930002024-05-17 10:54AM EDT93.004.244.204.35-1.96-31.61%2300.00%
BABA240524P000940002024-05-17 10:44AM EDT94.004.875.005.45-5.23-51.78%200.00%
BABA240524P000950002024-05-17 3:09PM EDT95.006.996.356.95-1.61-18.72%120649.27%