Singapore markets close in 6 hours 42 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.00-2.62 (-3.51%)
At close: 04:00PM EST
72.03 +0.03 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308C001050002024-03-01 1:25PM EST2024-03-080.010.000.010.00-4121121.88%
BABA240315C001050002024-03-01 10:31AM EST2024-03-150.010.000.010.00-166,84573.44%
BABA240322C001050002024-03-04 9:35AM EST2024-03-220.020.000.08-0.01-33.33%12171.48%
BABA240328C001050002024-02-28 10:55AM EST2024-03-280.050.010.090.00-6763.67%
BABA240405C001050002024-03-04 9:35AM EST2024-04-050.190.010.06+0.13+216.67%2652.73%
BABA240419C001050002024-03-04 1:57PM EST2024-04-190.070.030.09-0.04-36.36%715,94149.81%
BABA240517C001050002024-03-04 3:39PM EST2024-05-170.260.220.33-0.10-27.78%7985148.68%
BABA240621C001050002024-03-04 3:58PM EST2024-06-210.540.530.54-0.17-23.94%14112,13044.36%
BABA240719C001050002024-03-04 3:30PM EST2024-07-190.680.650.70-0.24-26.09%161,23941.94%
BABA240920C001050002024-03-04 2:02PM EST2024-09-201.371.341.40-0.45-24.73%426,14141.48%
BABA241018C001050002024-03-04 2:49PM EST2024-10-181.721.601.85-0.41-19.25%2414342.18%
BABA241115C001050002024-03-01 3:10PM EST2024-11-152.632.062.230.00-2742.22%
BABA241220C001050002024-03-04 2:31PM EST2024-12-202.602.572.72-0.67-20.49%51,08642.35%
BABA250117C001050002024-03-04 2:33PM EST2025-01-172.952.903.05-0.60-16.90%1389,23542.11%
BABA250620C001050002024-02-28 11:41AM EST2025-06-206.254.755.300.00-1043143.02%
BABA251219C001050002024-03-01 10:32AM EST2025-12-198.967.758.200.00-156344.81%
BABA260116C001050002024-03-04 2:44PM EST2026-01-168.448.258.55-1.06-11.16%81,02144.81%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308P001050002024-02-01 11:26AM EST2024-03-0832.7030.1030.600.00-100.00%
BABA240315P001050002024-03-04 3:02PM EST2024-03-1533.1032.8033.20+2.80+9.24%883150.00%
BABA240322P001050002024-02-16 10:53AM EST2024-03-2230.4532.8033.200.00-1050.00%
BABA240328P001050002024-02-20 11:32AM EST2024-03-2832.4532.4534.200.00-1085.25%
BABA240412P001050002024-03-04 10:22AM EST2024-04-1232.7032.3535.05+32.70-1078.66%
BABA240419P001050002024-03-04 3:48PM EST2024-04-1933.0032.8033.20+2.70+8.91%6456.45%
BABA240517P001050002024-02-07 9:31AM EST2024-05-1729.2032.7533.250.00-1046.29%
BABA240621P001050002024-03-01 11:28AM EST2024-06-2130.0732.7034.800.00-1116060.52%
BABA240719P001050002024-02-13 11:23AM EST2024-07-1933.1532.6035.100.00-2556.65%
BABA240920P001050002024-03-01 1:18PM EST2024-09-2030.4232.6034.250.00-131940.23%
BABA241220P001050002024-03-01 2:16PM EST2024-12-2031.1232.6034.250.00-6034933.37%
BABA250117P001050002024-02-27 9:48AM EST2025-01-1728.7333.2034.050.00-11,58730.45%
BABA250620P001050002024-02-22 2:57PM EST2025-06-2031.2534.1034.450.00-120227.31%
BABA251219P001050002024-01-23 9:30AM EST2025-12-1935.7731.1035.550.00-116627.67%
BABA260116P001050002024-02-13 9:36AM EST2026-01-1635.4735.3035.950.00-118328.50%