Singapore markets close in 7 hours 53 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.33+0.84 (+1.17%)
At close: 04:00PM EST
72.25 -0.08 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231208C000500002023-12-07 11:02AM EST2023-12-0822.2522.2022.50-1.80-7.48%143287.50%
BABA231215C000500002023-12-07 3:26PM EST2023-12-1522.3522.3022.50-0.25-1.11%64102119.14%
BABA231222C000500002023-11-10 9:53AM EST2023-12-2232.6522.3522.800.00--7107.81%
BABA231229C000500002023-12-01 11:07AM EST2023-12-2922.9422.1522.500.00-23583.01%
BABA240105C000500002023-12-01 3:19PM EST2024-01-0524.5022.2522.450.00-2253.13%
BABA240119C000500002023-12-07 10:21AM EST2024-01-1922.2722.2022.55+0.15+0.68%36,44162.31%
BABA240216C000500002023-12-07 3:01PM EST2024-02-1622.3521.9022.85-2.45-9.88%128258.25%
BABA240315C000500002023-12-07 9:34AM EST2024-03-1522.2022.0523.75+0.35+1.60%320450.44%
BABA240419C000500002023-12-07 1:06PM EST2024-04-1922.8522.1024.00-1.80-7.30%1014759.03%
BABA240517C000500002023-12-07 11:30AM EST2024-05-1723.1022.5523.65+0.40+1.76%11149.76%
BABA240621C000500002023-12-07 3:21PM EST2024-06-2123.7523.5024.50+0.50+2.15%332253.38%
BABA240719C000500002023-12-06 10:00AM EST2024-07-1924.2022.5025.600.00-12358.66%
BABA240920C000500002023-12-07 1:02PM EST2024-09-2024.7824.5026.15-0.52-2.06%3241,18950.00%
BABA241220C000500002023-12-07 12:02PM EST2024-12-2025.8025.7526.40-0.42-1.60%2219449.70%
BABA250117C000500002023-12-07 3:19PM EST2025-01-1726.1026.0026.95+0.17+0.66%19461450.84%
BABA250620C000500002023-12-07 1:43PM EST2025-06-2027.7927.7028.15+0.01+0.04%116848.49%
BABA251219C000500002023-12-04 10:35AM EST2025-12-1930.9529.3030.250.00-116649.73%
BABA260116C000500002023-12-07 3:03PM EST2026-01-1630.2529.4530.45+0.75+2.54%1432849.51%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231208P000500002023-12-01 12:04PM EST2023-12-080.010.000.020.00-51106262.50%
BABA231215P000500002023-12-07 10:54AM EST2023-12-150.020.000.030.00-23,52998.44%
BABA231222P000500002023-12-01 10:48AM EST2023-12-220.090.000.090.00-121882.03%
BABA231229P000500002023-12-05 11:52AM EST2023-12-290.050.000.130.00-1009671.09%
BABA240105P000500002023-12-07 3:55PM EST2024-01-050.100.000.16+0.02+25.00%110063.87%
BABA240119P000500002023-12-07 1:23PM EST2024-01-190.100.040.14+0.03+42.86%25,59653.52%
BABA240216P000500002023-12-06 3:50PM EST2024-02-160.180.050.180.00-153546.73%
BABA240315P000500002023-12-07 9:43AM EST2024-03-150.350.270.34+0.02+6.06%224244.87%
BABA240419P000500002023-12-07 3:54PM EST2024-04-190.510.460.53-0.03-5.56%9263042.63%
BABA240517P000500002023-12-06 3:31PM EST2024-05-170.750.590.70-0.01-1.32%1141.55%
BABA240621P000500002023-12-07 3:23PM EST2024-06-210.960.920.98-0.04-4.00%2381741.28%
BABA240719P000500002023-12-05 9:57AM EST2024-07-191.201.091.14+0.05+4.35%536640.38%
BABA240920P000500002023-12-07 2:41PM EST2024-09-201.541.501.55-0.08-4.94%243739.31%
BABA241220P000500002023-12-07 3:50PM EST2024-12-202.211.982.23-0.15-6.36%1059038.89%
BABA250117P000500002023-12-07 3:49PM EST2025-01-172.412.302.50-0.12-4.74%512,78739.19%
BABA250620P000500002023-12-06 3:23PM EST2025-06-203.653.403.600.00-123338.72%
BABA251219P000500002023-12-01 10:45AM EST2025-12-194.204.405.000.00-1012339.11%
BABA260116P000500002023-12-07 1:51PM EST2026-01-164.854.704.95-0.07-1.42%1016638.20%