Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.77+0.70 (+1.01%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426C000800002024-04-22 9:47AM EDT2024-04-260.020.020.03-0.01-33.33%613,15353.91%
BABA240503C000800002024-04-19 3:37PM EDT2024-05-030.090.050.09+0.02+28.57%11,34042.77%
BABA240510C000800002024-04-22 9:40AM EDT2024-05-100.140.110.170.00-652438.57%
BABA240517C000800002024-04-22 9:48AM EDT2024-05-170.420.400.42+0.03+7.69%7635,87341.21%
BABA240524C000800002024-04-22 9:39AM EDT2024-05-240.520.530.60-0.03-5.45%105,76940.60%
BABA240531C000800002024-04-22 9:35AM EDT2024-05-310.800.660.76+0.15+23.08%3914039.80%
BABA240621C000800002024-04-22 9:47AM EDT2024-06-211.121.101.13+0.07+6.67%30550,17137.09%
BABA240719C000800002024-04-22 9:32AM EDT2024-07-191.701.551.65+0.16+10.39%4319,60635.72%
BABA240816C000800002024-04-22 9:30AM EDT2024-08-162.252.232.31+0.04+1.81%71,87836.24%
BABA240920C000800002024-04-22 9:35AM EDT2024-09-203.052.993.05+0.12+4.10%329,93736.50%
BABA241018C000800002024-04-19 3:04PM EDT2024-10-183.503.503.650.00-761,53036.90%
BABA241115C000800002024-04-19 3:28PM EDT2024-11-154.304.304.400.00-31,47438.14%
BABA241220C000800002024-04-22 9:30AM EDT2024-12-205.155.055.20+0.14+2.79%54,95838.97%
BABA250117C000800002024-04-22 9:43AM EDT2025-01-175.455.455.60+0.10+1.87%622,35838.62%
BABA250321C000800002024-04-19 10:38AM EDT2025-03-216.556.656.900.00-1072139.78%
BABA250620C000800002024-04-19 3:26PM EDT2025-06-208.408.458.700.00-612,25641.30%
BABA251219C000800002024-04-19 3:15PM EDT2025-12-1911.5211.6512.050.00-63,44043.90%
BABA260116C000800002024-04-19 3:55PM EDT2026-01-1612.1512.1012.500.00-365,21944.15%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426P000800002024-04-19 3:35PM EDT2024-04-2611.0010.5010.850.00-20895.51%
BABA240503P000800002024-04-19 3:59PM EDT2024-05-0310.9510.5010.650.00-51657.52%
BABA240510P000800002024-04-18 9:53AM EDT2024-05-1010.9510.3510.700.00-204649.76%
BABA240517P000800002024-04-22 9:31AM EDT2024-05-1710.7710.5010.80-0.47-4.18%23,89445.02%
BABA240524P000800002024-04-19 12:24PM EDT2024-05-2411.7310.7011.000.00-21843.99%
BABA240531P000800002024-04-18 10:50AM EDT2024-05-3110.8010.4511.000.00--3639.99%
BABA240621P000800002024-04-19 3:14PM EDT2024-06-2111.5010.9011.300.00-5629,89236.35%
BABA240719P000800002024-04-19 2:32PM EDT2024-07-1912.1511.3011.800.00-2033,94935.00%
BABA240816P000800002024-04-18 11:06AM EDT2024-08-1612.1012.1012.250.00-31,42634.07%
BABA240920P000800002024-04-18 3:40PM EDT2024-09-2013.0412.5512.800.00-87,69833.50%
BABA241018P000800002024-04-19 1:53PM EDT2024-10-1813.3512.8513.100.00-661,65632.53%
BABA241115P000800002024-04-17 10:28AM EDT2024-11-1513.3813.3013.550.00-22,11932.64%
BABA241220P000800002024-04-18 12:40PM EDT2024-12-2014.0013.7014.000.00-13,95632.35%
BABA250117P000800002024-04-19 12:15PM EDT2025-01-1714.8014.0014.300.00-239,18931.98%
BABA250321P000800002024-04-22 9:32AM EDT2025-03-2114.5614.7014.95+0.74+5.35%517931.39%
BABA250620P000800002024-04-19 3:04PM EDT2025-06-2016.1315.6515.950.00-11,29631.29%
BABA251219P000800002024-04-16 11:47AM EDT2025-12-1917.9017.6017.950.00-1043131.85%
BABA260116P000800002024-04-18 11:10AM EDT2026-01-1617.7417.8518.600.00-43,11632.92%