Singapore markets close in 4 hours 52 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.38+3.46 (+3.46%)
At close: 04:00PM EDT
102.90 -0.48 (-0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C001700002023-03-29 10:30AM EDT2023-03-310.010.000.010.00-714300.00%
BABA230406C001700002023-03-28 3:33PM EDT2023-04-060.010.000.010.00-14115.63%
BABA230421C001700002023-03-30 3:34PM EDT2023-04-210.070.020.08+0.03+75.00%631,07880.47%
BABA230519C001700002023-03-30 3:17PM EDT2023-05-190.240.160.35+0.04+20.00%2314066.31%
BABA230616C001700002023-03-30 1:47PM EDT2023-06-160.560.480.58+0.12+27.27%67516,20460.01%
BABA230721C001700002023-03-30 2:10PM EDT2023-07-210.850.800.90+0.16+23.19%17396554.59%
BABA230915C001700002023-03-30 2:45PM EDT2023-09-151.541.491.63+0.27+21.26%506,92251.07%
BABA231020C001700002023-03-29 11:00AM EDT2023-10-201.601.942.11+0.02+1.27%127550.13%
BABA240119C001700002023-03-30 2:41PM EDT2024-01-193.403.303.70+0.55+19.30%1,86118,87148.90%
BABA240621C001700002023-03-30 11:56AM EDT2024-06-216.634.406.70+1.25+23.23%213548.51%
BABA250117C001700002023-03-30 10:45AM EDT2025-01-179.267.8010.05+0.41+4.63%471,04947.11%
BABA250620C001700002023-03-28 10:08AM EDT2025-06-206.0010.0512.600.00-73746.93%
BABA251219C001700002023-03-30 11:37AM EDT2025-12-1914.4613.3516.45+1.98+15.87%33248.32%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230421P001700002023-02-09 10:32AM EDT2023-04-2159.9586.9587.300.00-40365.64%
BABA230519P001700002023-03-15 10:47AM EDT2023-05-1989.4066.1067.250.00-1054.30%
BABA230616P001700002023-03-30 9:44AM EDT2023-06-1666.3166.4067.05-4.47-6.32%3057.91%
BABA230721P001700002023-03-24 3:35PM EDT2023-07-2183.2066.4067.650.00-1056.91%
BABA230915P001700002023-03-29 3:38PM EDT2023-09-1569.7566.3567.550.00-6745.56%
BABA231020P001700002023-03-20 10:37AM EDT2023-10-2088.7565.7567.800.00--043.65%
BABA240119P001700002023-03-28 3:57PM EDT2024-01-1970.0066.4068.35-2.00-2.78%11639.72%
BABA240621P001700002023-03-30 1:06PM EDT2024-06-2167.2966.9069.05-19.72-22.66%7035.17%
BABA250117P001700002023-03-01 12:02PM EDT2025-01-1779.6566.8571.500.00-1035.85%
BABA250620P001700002023-03-30 3:52PM EDT2025-06-2069.5067.3571.30+9.30+15.45%2131.85%
BABA251219P001700002023-03-30 1:45PM EDT2025-12-1968.0068.0072.40-12.67-15.71%120130.96%