Singapore markets open in 1 hour 17 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.92+1.52 (+1.54%)
At close: 04:01PM EDT
99.54 -0.38 (-0.38%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C001050002023-03-29 3:59PM EDT2023-03-310.480.450.48-0.22-31.43%17,91210,43956.54%
BABA230406C001050002023-03-29 3:59PM EDT2023-04-061.401.351.40-0.18-11.39%7,4223,53351.66%
BABA230414C001050002023-03-29 3:59PM EDT2023-04-142.322.352.51-0.18-7.20%1,27260851.32%
BABA230421C001050002023-03-29 3:59PM EDT2023-04-213.203.103.25+0.10+3.23%4,42717,00050.94%
BABA230428C001050002023-03-29 3:59PM EDT2023-04-283.653.653.85-0.07-1.88%20778350.88%
BABA230505C001050002023-03-29 3:57PM EDT2023-05-054.404.354.550.00-14716250.76%
BABA230519C001050002023-03-29 3:58PM EDT2023-05-195.455.455.65+0.05+0.93%1,7593,73750.83%
BABA230616C001050002023-03-29 3:59PM EDT2023-06-167.557.507.75+0.35+4.86%3,8879,12052.18%
BABA230721C001050002023-03-29 3:59PM EDT2023-07-219.359.159.35+0.49+5.53%1431,08650.79%
BABA230818C001050002023-03-29 3:59PM EDT2023-08-1810.7010.6010.80+0.51+5.00%17536951.36%
BABA230915C001050002023-03-29 2:27PM EDT2023-09-1512.3511.7011.95+0.90+7.86%2483,09951.09%
BABA231020C001050002023-03-29 12:30PM EDT2023-10-2013.3113.0013.30+0.81+6.48%5633350.98%
BABA231117C001050002023-03-29 3:49PM EDT2023-11-1714.3014.1014.50+0.80+5.93%1126151.44%
BABA231215C001050002023-03-29 1:23PM EDT2023-12-1515.1514.8515.40+1.05+7.45%1052551.07%
BABA240119C001050002023-03-29 3:40PM EDT2024-01-1916.3916.0016.40+0.89+5.74%6397,92550.97%
BABA240621C001050002023-03-29 2:20PM EDT2024-06-2121.2319.8521.45+1.13+5.62%523951.54%
BABA241220C001050002023-03-29 3:50PM EDT2024-12-2024.8823.7025.05+3.60+16.92%70350.79%
BABA250117C001050002023-03-29 3:50PM EDT2025-01-1725.4024.2025.60+2.35+10.20%791,86950.71%
BABA250620C001050002023-03-29 3:02PM EDT2025-06-2027.8225.6029.35+10.69+62.41%51350.18%
BABA251219C001050002023-03-29 3:10PM EDT2025-12-1930.0030.0032.10+0.95+3.27%66851.11%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P001050002023-03-29 3:25PM EDT2023-03-314.905.455.65-2.40-32.88%60118656.74%
BABA230406P001050002023-03-29 3:50PM EDT2023-04-066.196.306.60-2.06-24.97%8945851.56%
BABA230414P001050002023-03-28 1:24PM EDT2023-04-148.857.207.500.00-477951.20%
BABA230421P001050002023-03-29 3:12PM EDT2023-04-217.187.858.05-2.45-25.44%1263,18948.83%
BABA230428P001050002023-03-29 3:16PM EDT2023-04-287.928.408.65-2.12-21.12%224348.39%
BABA230505P001050002023-03-28 12:50PM EDT2023-05-0510.818.859.550.00-1019450.92%
BABA230519P001050002023-03-29 3:40PM EDT2023-05-199.809.8510.05-1.59-13.96%781,84046.92%
BABA230616P001050002023-03-29 3:18PM EDT2023-06-1611.1511.5511.85-1.59-12.48%898,20047.59%
BABA230721P001050002023-03-29 2:51PM EDT2023-07-2112.4012.8013.00-4.45-26.41%1286344.86%
BABA230818P001050002023-03-29 3:30PM EDT2023-08-1813.5013.7514.15-2.20-14.01%24644.84%
BABA230915P001050002023-03-29 3:40PM EDT2023-09-1514.6014.6014.90-2.25-13.35%454,06443.76%
BABA231020P001050002023-03-29 3:40PM EDT2023-10-2015.5015.4515.85-1.25-7.46%324043.04%
BABA231117P001050002023-03-29 12:21PM EDT2023-11-1716.2516.2016.70-1.19-6.82%1235243.05%
BABA231215P001050002023-03-29 3:51PM EDT2023-12-1516.9016.7017.30-1.02-5.69%679742.47%
BABA240119P001050002023-03-29 2:09PM EDT2024-01-1917.5517.4518.15-1.45-7.63%312,84642.26%
BABA240621P001050002023-03-29 2:42PM EDT2024-06-2120.0520.0521.00-6.50-24.48%4974140.75%
BABA250117P001050002023-03-29 10:04AM EDT2025-01-1722.6021.4024.25-2.25-9.05%10196739.80%
BABA250620P001050002023-01-27 4:21PM EDT2025-06-2018.1127.2530.350.00-1946.35%
BABA251219P001050002023-03-29 11:35AM EDT2025-12-1924.7023.0026.80-8.80-26.27%3543436.36%