Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.14-0.19 (-0.26%)
At close: 04:01PM EST
72.01 -0.13 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231215C001150002023-12-08 10:32AM EST2023-12-150.010.000.010.00-549,410112.50%
BABA231222C001150002023-11-24 10:50AM EST2023-12-220.050.000.080.00-6796.88%
BABA231229C001150002023-11-30 3:01PM EST2023-12-290.060.000.120.00-25983.20%
BABA240119C001150002023-12-08 3:18PM EST2024-01-190.060.030.06+0.02+50.00%1022,06556.84%
BABA240216C001150002023-12-08 9:54AM EST2024-02-160.130.090.150.00-21,79050.10%
BABA240315C001150002023-12-08 2:21PM EST2024-03-150.260.220.30-0.01-3.70%36,65449.02%
BABA240419C001150002023-12-07 10:19AM EST2024-04-190.390.330.370.00-1192643.70%
BABA240517C001150002023-12-07 11:55AM EST2024-05-170.590.490.650.00-212744.43%
BABA240621C001150002023-12-08 3:07PM EST2024-06-210.740.710.77-0.05-6.33%712,88641.80%
BABA240719C001150002023-12-08 9:33AM EST2024-07-190.900.840.93-0.08-8.16%532,19940.82%
BABA240920C001150002023-12-08 2:37PM EST2024-09-201.491.221.51-0.07-4.49%2957140.74%
BABA241220C001150002023-12-08 3:28PM EST2024-12-202.452.302.51-0.01-0.41%18268441.14%
BABA250117C001150002023-12-08 11:48AM EST2025-01-172.642.602.70-0.06-2.22%11213,57640.63%
BABA250620C001150002023-12-08 3:14PM EST2025-06-204.474.454.65-0.32-6.68%1114541.85%
BABA251219C001150002023-12-06 3:54PM EST2025-12-196.555.907.000.00-621,19242.99%
BABA260116C001150002023-12-04 10:00AM EST2026-01-167.606.807.250.00-5545442.87%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231215P001150002023-12-08 2:42PM EST2023-12-1542.5542.5543.65-0.30-0.70%580100176.56%
BABA231222P001150002023-12-01 11:29AM EST2023-12-2242.6043.3544.100.00-11160.55%
BABA231229P001150002023-11-17 9:37AM EST2023-12-2937.8543.2543.950.00-11126.56%
BABA240119P001150002023-11-20 10:06AM EST2024-01-1937.1043.3543.950.00-164990.82%
BABA240216P001150002023-11-29 3:22PM EST2024-02-1641.2142.5544.150.00-12010363.67%
BABA240315P001150002023-12-08 12:15PM EST2024-03-1543.8943.3544.00+1.24+2.91%140259.91%
BABA240419P001150002023-12-08 1:37PM EST2024-04-1943.5543.3045.65+6.40+17.23%1016460.99%
BABA240621P001150002023-12-06 1:06PM EST2024-06-2143.7543.4045.200.00-601,69255.95%
BABA240719P001150002023-12-07 10:35AM EST2024-07-1943.65--0.00---0.00%
BABA240920P001150002023-12-07 10:43AM EST2024-09-2043.8042.0044.900.00-45044.39%
BABA241220P001150002023-12-05 12:01PM EST2024-12-2043.6843.4544.100.00-2020133.79%
BABA250117P001150002023-12-08 1:03PM EST2025-01-1743.3943.2045.15+0.29+0.67%381,79238.65%
BABA250620P001150002023-11-28 11:09AM EST2025-06-2041.2543.3044.200.00-32728.35%
BABA251219P001150002023-11-30 10:26AM EST2025-12-1941.4543.9046.050.00-169431.82%
BABA260116P001150002023-12-07 2:54PM EST2026-01-1644.3044.1546.400.00-81132.37%