Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.18-1.20 (-1.16%)
At close: 04:01PM EDT
102.21 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230406C001200002023-03-31 3:55PM EDT2023-04-060.100.090.11-0.12-54.55%11,6845,58365.63%
BABA230414C001200002023-03-31 3:59PM EDT2023-04-140.430.370.45-0.20-31.75%8274,29256.84%
BABA230421C001200002023-03-31 3:58PM EDT2023-04-210.680.650.70-0.29-29.90%1,74721,30952.69%
BABA230428C001200002023-03-31 3:59PM EDT2023-04-281.050.991.10-0.35-25.00%30466251.81%
BABA230505C001200002023-03-31 3:23PM EDT2023-05-051.431.131.50-0.42-22.70%5724552.15%
BABA230519C001200002023-03-31 3:59PM EDT2023-05-192.252.152.35-0.41-15.41%9117,86051.20%
BABA230616C001200002023-03-31 3:58PM EDT2023-06-163.903.753.95-0.45-10.34%2,18425,58651.44%
BABA230721C001200002023-03-31 3:59PM EDT2023-07-215.255.155.35-0.60-10.26%1122,07150.18%
BABA230818C001200002023-03-31 3:25PM EDT2023-08-186.596.406.60-0.66-9.10%21977750.24%
BABA230915C001200002023-03-31 3:48PM EDT2023-09-157.457.407.75-0.82-9.92%465,38150.26%
BABA231020C001200002023-03-31 3:32PM EDT2023-10-208.908.659.25-0.87-8.90%11738050.83%
BABA231117C001200002023-03-31 10:56AM EDT2023-11-179.869.9010.25-1.09-9.95%18950.26%
BABA231215C001200002023-03-31 3:49PM EDT2023-12-1510.7010.6011.25-1.15-9.70%433,75150.94%
BABA240119C001200002023-03-31 3:43PM EDT2024-01-1911.8511.7512.50-1.00-7.78%32117,50950.23%
BABA240621C001200002023-03-31 3:05PM EDT2024-06-2116.4516.2016.65-0.66-3.86%35553450.24%
BABA241220C001200002023-03-31 2:31PM EDT2024-12-2019.8018.5521.60-1.00-4.81%92052.04%
BABA250117C001200002023-03-31 10:12AM EDT2025-01-1720.6819.9522.30-0.42-1.99%1546050.05%
BABA250620C001200002023-03-27 3:09PM EDT2025-06-2014.1622.5023.950.00-57749.73%
BABA251219C001200002023-03-31 3:19PM EDT2025-12-1925.8324.4527.95+0.73+2.91%210751.01%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230406P001200002023-03-31 1:53PM EDT2023-04-0617.8417.6518.15+1.09+6.51%12063.28%
BABA230414P001200002023-03-31 12:43PM EDT2023-04-1417.6817.9018.40+0.83+4.93%1954.10%
BABA230421P001200002023-03-31 11:27AM EDT2023-04-2118.2018.1518.45-2.22-10.87%874051.71%
BABA230428P001200002023-03-30 1:22PM EDT2023-04-2817.5218.4018.800.00-141550.81%
BABA230519P001200002023-03-31 10:16AM EDT2023-05-1920.1019.2520.20+1.75+9.54%23,14552.37%
BABA230616P001200002023-03-30 2:24PM EDT2023-06-1620.1220.4020.800.00-142,88845.87%
BABA230721P001200002023-03-31 11:55AM EDT2023-07-2121.5021.4521.80+0.84+4.07%171,45243.35%
BABA230818P001200002023-03-31 1:50PM EDT2023-08-1822.4322.3522.65+0.72+3.32%2112042.62%
BABA230915P001200002023-03-30 2:33PM EDT2023-09-1522.8723.0023.500.00-1452142.30%
BABA231020P001200002023-03-31 1:58PM EDT2023-10-2023.9223.8024.55+0.62+2.66%46942.20%
BABA231117P001200002023-03-31 11:52AM EDT2023-11-1724.7024.5525.20+0.72+3.00%44841.68%
BABA231215P001200002023-03-30 9:44AM EDT2023-12-1524.6325.1025.900.00-67141.50%
BABA240119P001200002023-03-31 3:35PM EDT2024-01-1925.8525.7026.20+0.50+1.97%133,33439.81%
BABA240621P001200002023-03-28 3:21PM EDT2024-06-2130.2028.0029.450.00-273239.61%
BABA250117P001200002023-03-24 11:46AM EDT2025-01-1738.8029.6531.900.00-1027537.20%
BABA250620P001200002023-03-07 1:13PM EDT2025-06-2037.6530.8033.700.00-11836.45%
BABA251219P001200002023-03-29 11:32AM EDT2025-12-1933.2831.3535.650.00-21635.86%