Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.07+0.19 (+0.28%)
At close: 04:00PM EDT
69.03 -0.04 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426C000700002024-04-19 3:59PM EDT2024-04-260.780.750.78-0.02-2.50%2,6944,39730.91%
BABA240503C000700002024-04-19 3:59PM EDT2024-05-031.281.241.30+0.02+1.59%6321,35631.76%
BABA240510C000700002024-04-19 3:59PM EDT2024-05-101.681.651.80-0.02-1.18%5281,39033.59%
BABA240517C000700002024-04-19 3:59PM EDT2024-05-172.472.462.51+0.06+2.49%1,71714,23538.43%
BABA240524C000700002024-04-19 3:49PM EDT2024-05-242.842.673.05+0.03+1.07%8112940.72%
BABA240531C000700002024-04-19 3:13PM EDT2024-05-313.152.933.20+0.10+3.28%20833238.77%
BABA240621C000700002024-04-19 3:59PM EDT2024-06-213.773.753.85+0.05+1.34%1,01518,35137.33%
BABA240719C000700002024-04-19 3:57PM EDT2024-07-194.454.354.50+0.05+1.14%31116,38035.79%
BABA240816C000700002024-04-19 3:05PM EDT2024-08-165.385.305.45+0.10+1.89%481,49837.33%
BABA240920C000700002024-04-19 3:06PM EDT2024-09-206.306.206.35+0.09+1.45%496,35937.85%
BABA241018C000700002024-04-19 2:25PM EDT2024-10-186.906.857.00+0.05+0.73%7064738.17%
BABA241115C000700002024-04-19 12:59PM EDT2024-11-157.747.707.90+0.09+1.18%622,36239.86%
BABA241220C000700002024-04-19 3:47PM EDT2024-12-208.508.508.70+0.04+0.47%1991,34940.47%
BABA250117C000700002024-04-19 3:43PM EDT2025-01-179.058.959.10+0.12+1.34%2179,96340.03%
BABA250321C000700002024-04-19 2:47PM EDT2025-03-2110.4010.0510.50+0.15+1.46%431,27841.44%
BABA250620C000700002024-04-19 2:21PM EDT2025-06-2012.1111.9012.45+0.11+0.92%411,48143.41%
BABA251219C000700002024-04-18 2:44PM EDT2025-12-1915.7514.7516.800.00-1073548.96%
BABA260116C000700002024-04-19 2:33PM EDT2026-01-1615.8015.7516.10+0.15+0.96%437,94245.87%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426P000700002024-04-19 3:58PM EDT2024-04-261.651.601.66-0.11-6.25%9902,88729.54%
BABA240503P000700002024-04-19 3:37PM EDT2024-05-032.081.992.09-0.19-8.37%4863029.10%
BABA240510P000700002024-04-19 3:53PM EDT2024-05-102.422.362.55-0.08-3.20%9181430.84%
BABA240517P000700002024-04-19 3:36PM EDT2024-05-173.103.053.150.00-45329,29734.62%
BABA240524P000700002024-04-19 3:18PM EDT2024-05-243.443.353.50-0.06-1.71%6523635.08%
BABA240531P000700002024-04-19 3:25PM EDT2024-05-313.673.553.70+0.02+0.55%3320734.18%
BABA240621P000700002024-04-19 3:45PM EDT2024-06-214.254.204.250.00-30328,17432.72%
BABA240719P000700002024-04-19 3:00PM EDT2024-07-195.004.955.05-0.01-0.20%33812,68033.03%
BABA240816P000700002024-04-19 10:00AM EDT2024-08-165.825.605.75+0.36+6.59%72,34233.34%
BABA240920P000700002024-04-19 10:34AM EDT2024-09-206.356.206.40+0.15+2.42%1611,46432.95%
BABA241018P000700002024-04-18 11:13AM EDT2024-10-186.436.607.100.00-283033.91%
BABA241115P000700002024-04-19 12:18PM EDT2024-11-157.507.207.40+0.24+3.31%354933.01%
BABA241220P000700002024-04-19 3:55PM EDT2024-12-207.807.708.400.00-6710,23735.01%
BABA250117P000700002024-04-19 3:34PM EDT2025-01-178.208.108.250.00-35633,09332.53%
BABA250321P000700002024-04-17 12:17PM EDT2025-03-219.158.859.100.00-121,54432.56%
BABA250620P000700002024-04-18 3:22PM EDT2025-06-2010.1510.0010.150.00-42,94132.43%
BABA251219P000700002024-04-19 9:32AM EDT2025-12-1912.2211.8512.40+0.22+1.83%101,77633.57%
BABA260116P000700002024-04-19 2:29PM EDT2026-01-1612.5511.4012.70+0.16+1.29%627,19233.67%