Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.07+0.19 (+0.28%)
At close: 03:59PM EDT
68.93 -0.14 (-0.20%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419C000600002024-04-19 3:55PM EDT2024-04-199.109.009.10-0.33-3.50%2921,589129.69%
BABA240426C000600002024-04-19 2:40PM EDT2024-04-269.009.059.200.00-2719450.39%
BABA240503C000600002024-04-19 1:11PM EDT2024-05-039.129.159.70-0.11-1.19%101155.08%
BABA240510C000600002024-04-18 1:06PM EDT2024-05-109.359.109.800.00-103356.69%
BABA240517C000600002024-04-19 3:36PM EDT2024-05-179.509.559.70+0.01+0.11%19091547.02%
BABA240524C000600002024-04-19 12:09PM EDT2024-05-249.409.459.95-0.54-5.43%69547.31%
BABA240531C000600002024-04-19 3:16PM EDT2024-05-319.899.8510.05+0.09+0.92%501845.07%
BABA240621C000600002024-04-19 12:43PM EDT2024-06-219.9010.2010.50-0.45-4.35%401,83842.92%
BABA240719C000600002024-04-19 3:20PM EDT2024-07-1910.6810.6010.90-0.07-0.65%101,92639.89%
BABA240816C000600002024-04-19 9:33AM EDT2024-08-1611.2511.2011.40-0.15-1.32%1053439.19%
BABA240920C000600002024-04-19 3:38PM EDT2024-09-2012.2111.9512.45+0.03+0.25%532,90441.91%
BABA241018C000600002024-04-17 9:38AM EDT2024-10-1813.6012.4512.850.00-135541.09%
BABA241115C000600002024-04-19 3:45PM EDT2024-11-1513.4013.3013.65-0.10-0.74%552242.86%
BABA241220C000600002024-04-19 3:25PM EDT2024-12-2014.1513.8514.60-0.03-0.21%1627744.67%
BABA250117C000600002024-04-19 11:53AM EDT2025-01-1714.3214.3514.95-0.03-0.21%853,12144.04%
BABA250321C000600002024-04-18 2:42PM EDT2025-03-2115.5615.3015.900.00-126343.88%
BABA250620C000600002024-04-19 12:30PM EDT2025-06-2016.8017.2017.80-0.45-2.61%244946.30%
BABA251219C000600002024-04-19 3:21PM EDT2025-12-1920.2419.9021.65-0.11-0.54%126051.24%
BABA260116C000600002024-04-19 1:33PM EDT2026-01-1620.3920.3021.00-0.01-0.05%252,90848.04%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240419P000600002024-04-19 12:57PM EDT2024-04-190.010.000.010.00-1512,514103.13%
BABA240426P000600002024-04-19 3:40PM EDT2024-04-260.030.020.130.00-13211153.13%
BABA240503P000600002024-04-19 3:55PM EDT2024-05-030.050.050.060.00-3152,06837.31%
BABA240510P000600002024-04-18 12:05PM EDT2024-05-100.050.040.150.00-21836.82%
BABA240517P000600002024-04-19 3:20PM EDT2024-05-170.280.240.27+0.02+7.69%743,69636.82%
BABA240524P000600002024-04-19 2:29PM EDT2024-05-240.380.370.41+0.03+8.57%2016737.01%
BABA240531P000600002024-04-19 12:23PM EDT2024-05-310.520.450.49+0.06+13.04%155535.69%
BABA240621P000600002024-04-19 2:59PM EDT2024-06-210.830.810.840.00-6910,79434.91%
BABA240719P000600002024-04-19 3:00PM EDT2024-07-191.271.241.29-0.02-1.55%2015,10434.31%
BABA240816P000600002024-04-19 3:47PM EDT2024-08-161.801.731.770.00-511,46934.42%
BABA240920P000600002024-04-19 11:06AM EDT2024-09-202.292.202.28+0.04+1.78%208,59634.13%
BABA241018P000600002024-04-19 2:41PM EDT2024-10-182.622.552.78+0.11+4.38%21,86734.73%
BABA241115P000600002024-04-19 3:46PM EDT2024-11-153.103.003.15+0.11+3.68%782934.57%
BABA241220P000600002024-04-19 3:22PM EDT2024-12-203.603.503.65+0.05+1.41%83,86934.75%
BABA250117P000600002024-04-19 3:17PM EDT2025-01-173.953.853.95+0.05+1.28%3819,80034.46%
BABA250321P000600002024-04-19 3:45PM EDT2025-03-214.624.604.70-0.04-0.86%557934.47%
BABA250620P000600002024-04-18 11:10AM EDT2025-06-205.615.505.65+0.16+2.94%12,50834.36%
BABA251219P000600002024-04-18 10:58AM EDT2025-12-197.387.457.700.00-246735.47%
BABA260116P000600002024-04-18 2:09PM EDT2026-01-167.847.758.00+0.04+0.51%1003,59235.63%