Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.26+0.46 (+0.57%)
At close: 04:00PM EDT
81.31 +0.04 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240531C000550002024-05-24 12:02PM EDT2024-05-3126.0026.1026.60+0.50+1.96%264136.72%
BABA240621C000550002024-05-17 12:26PM EDT2024-06-2133.6826.1026.650.00-163170.90%
BABA240719C000550002024-05-23 10:05AM EDT2024-07-1926.8026.0026.900.00-6837754.49%
BABA240816C000550002024-05-23 11:08AM EDT2024-08-1626.0525.8527.050.00-4525760.35%
BABA240920C000550002024-05-20 10:14AM EDT2024-09-2034.0026.2526.950.00-501,50949.00%
BABA241018C000550002024-05-13 12:15PM EDT2024-10-1831.0025.7527.250.00-106048.41%
BABA241115C000550002024-05-21 9:50AM EDT2024-11-1532.9026.2027.650.00-18648.93%
BABA241220C000550002024-05-13 12:16PM EDT2024-12-2032.0027.5028.300.00-525050.54%
BABA250117C000550002024-05-24 3:55PM EDT2025-01-1728.3026.7528.50+1.07+3.93%71,14549.02%
BABA250321C000550002024-05-24 12:24PM EDT2025-03-2129.8828.0029.85+1.88+6.71%15052.16%
BABA250620C000550002024-05-23 3:09PM EDT2025-06-2029.2029.5530.750.00-359750.27%
BABA251219C000550002024-05-16 10:46AM EDT2025-12-1936.0031.5533.450.00-15252.08%
BABA260116C000550002024-05-23 12:33PM EDT2026-01-1632.8031.9033.350.00-188250.49%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240531P000550002024-05-24 10:30AM EDT2024-05-310.010.000.010.00-7024596.88%
BABA240607P000550002024-05-23 1:18PM EDT2024-06-070.020.000.050.00-1,4411,44081.25%
BABA240614P000550002024-05-22 3:59PM EDT2024-06-140.040.000.10+0.03+300.00%538672.66%
BABA240621P000550002024-05-24 1:10PM EDT2024-06-210.040.000.10-0.02-33.33%542,82262.89%
BABA240719P000550002024-05-24 9:39AM EDT2024-07-190.060.020.10+0.01+20.00%31,38649.02%
BABA240816P000550002024-05-24 9:32AM EDT2024-08-160.150.060.20+0.05+50.00%533244.92%
BABA240920P000550002024-05-24 2:28PM EDT2024-09-200.250.210.32-0.01-3.85%173,42841.31%
BABA241018P000550002024-05-24 2:20PM EDT2024-10-180.340.210.59+0.05+17.24%313542.48%
BABA241115P000550002024-05-22 12:12PM EDT2024-11-150.430.540.580.00-212638.77%
BABA241220P000550002024-05-24 11:32AM EDT2024-12-200.700.690.75+0.14+25.00%34,94537.70%
BABA250117P000550002024-05-24 12:51PM EDT2025-01-170.800.840.89-0.01-1.23%4,7505,19337.01%
BABA250321P000550002024-05-23 1:24PM EDT2025-03-211.201.001.69-0.09-6.98%190039.69%
BABA250620P000550002024-05-24 2:11PM EDT2025-06-201.851.571.90+0.10+5.71%172,33536.13%
BABA250919P000550002024-05-20 12:41PM EDT2025-09-192.132.312.900.00-2137.85%
BABA251219P000550002024-05-23 2:05PM EDT2025-12-193.402.373.400.00-248936.96%
BABA260116P000550002024-05-23 1:24PM EDT2026-01-163.222.853.900.00-103,11338.20%