Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.54+1.84 (+2.12%)
At close: 04:00PM EDT
88.53 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524C001000002024-05-17 3:59PM EDT2024-05-240.200.180.22+0.03+17.65%4,4041,38957.13%
BABA240531C001000002024-05-17 3:44PM EDT2024-05-310.410.310.42+0.11+36.67%2,1452,02448.44%
BABA240607C001000002024-05-17 3:59PM EDT2024-06-070.600.500.63+0.13+27.66%1,02049544.39%
BABA240614C001000002024-05-17 3:57PM EDT2024-06-140.720.650.76+0.20+38.46%1,05861140.77%
BABA240621C001000002024-05-17 3:58PM EDT2024-06-210.850.820.85+0.24+39.34%19,09348,49737.82%
BABA240628C001000002024-05-17 3:46PM EDT2024-06-280.970.910.97+0.19+24.36%38950036.11%
BABA240719C001000002024-05-17 3:59PM EDT2024-07-191.641.551.65+0.30+22.39%6,9229,47636.01%
BABA240816C001000002024-05-17 3:59PM EDT2024-08-162.762.752.85+0.49+21.59%4,9114,93838.28%
BABA240920C001000002024-05-17 3:58PM EDT2024-09-203.853.803.85+0.67+21.07%1,95114,38637.95%
BABA241018C001000002024-05-17 3:58PM EDT2024-10-184.524.454.60+0.52+13.00%5103,62637.88%
BABA241115C001000002024-05-17 3:48PM EDT2024-11-155.555.505.85+0.57+11.45%3992,08840.13%
BABA241220C001000002024-05-17 3:31PM EDT2024-12-206.355.806.95+0.50+8.55%40010,67740.92%
BABA250117C001000002024-05-17 3:58PM EDT2025-01-177.006.907.10+0.63+9.89%3,96335,92639.04%
BABA250321C001000002024-05-17 3:20PM EDT2025-03-218.708.459.15+0.70+8.75%312,35241.24%
BABA250620C001000002024-05-17 3:38PM EDT2025-06-2010.7510.5011.15+0.60+5.91%653,42641.67%
BABA250919C001000002024-05-17 2:06PM EDT2025-09-1912.8512.2513.35+1.43+12.52%13542.98%
BABA251219C001000002024-05-17 3:55PM EDT2025-12-1915.4514.4514.90+1.85+13.60%432,78942.95%
BABA260116C001000002024-05-17 3:54PM EDT2026-01-1615.2015.0015.20+1.40+10.14%4059,26542.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240531P001000002024-05-14 9:49AM EDT2024-05-3120.8510.5511.100.00-400.00%
BABA240607P001000002024-05-13 12:45PM EDT2024-06-0715.8013.4013.700.00-4068.99%
BABA240621P001000002024-05-17 3:08PM EDT2024-06-2112.9812.5513.10-1.12-7.94%168448.22%
BABA240719P001000002024-05-17 3:50PM EDT2024-07-1913.5012.9013.65-1.43-9.58%15018940.67%
BABA240816P001000002024-05-17 3:56PM EDT2024-08-1614.2013.4015.40-0.90-5.96%1871045.24%
BABA240920P001000002024-05-17 3:57PM EDT2024-09-2014.8514.0515.45-2.81-15.91%10615338.71%
BABA241018P001000002024-05-17 3:07PM EDT2024-10-1815.3415.1515.60-1.45-8.64%18021935.73%
BABA241115P001000002024-05-17 3:22PM EDT2024-11-1515.8515.7516.25-5.94-27.26%1608735.68%
BABA241220P001000002024-05-17 3:04PM EDT2024-12-2016.6115.8016.80-0.45-2.64%2682,58134.82%
BABA250117P001000002024-05-17 1:54PM EDT2025-01-1716.5216.0016.65-0.87-5.00%1403,34332.22%
BABA250321P001000002024-05-13 2:05PM EDT2025-03-2119.9517.2018.000.00-17433.08%
BABA250620P001000002024-05-17 12:00PM EDT2025-06-2018.5618.3020.75-0.90-4.62%166436.64%
BABA251219P001000002024-05-17 2:33PM EDT2025-12-1921.3120.5022.30-0.06-0.28%164833.87%
BABA260116P001000002024-05-17 1:19PM EDT2026-01-1621.2819.1022.45-1.47-6.46%221,01233.41%