Singapore markets open in 6 hours 7 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.90+0.38 (+0.44%)
At close: 04:02PM EDT
87.17 +0.27 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C001300002023-03-23 1:52PM EDT2023-03-310.020.000.070.00-1213125.78%
BABA230406C001300002023-03-23 10:18AM EDT2023-04-060.020.000.080.00-33915690.63%
BABA230414C001300002023-03-24 9:48AM EDT2023-04-140.060.030.15+0.06-10077.73%
BABA230421C001300002023-03-24 3:53PM EDT2023-04-210.110.090.13+0.01+10.00%1186,95068.75%
BABA230428C001300002023-03-23 10:58AM EDT2023-04-280.120.040.320.00-3865.92%
BABA230519C001300002023-03-24 1:58PM EDT2023-05-190.300.290.39-0.10-25.00%5021,58357.72%
BABA230616C001300002023-03-24 3:49PM EDT2023-06-160.670.640.690.00-13223,85853.61%
BABA230721C001300002023-03-23 3:50PM EDT2023-07-211.070.991.070.00-164,88850.11%
BABA230818C001300002023-03-23 2:56PM EDT2023-08-181.451.421.520.00-3233,07449.27%
BABA230915C001300002023-03-24 12:38PM EDT2023-09-151.801.851.95-0.07-3.74%1015,10348.38%
BABA231020C001300002023-03-24 12:58PM EDT2023-10-202.352.392.52-0.10-4.08%917947.67%
BABA231117C001300002023-03-23 3:48PM EDT2023-11-172.982.903.050.00-1872047.61%
BABA231215C001300002023-03-23 3:46PM EDT2023-12-153.453.353.600.00-1622247.63%
BABA240119C001300002023-03-24 3:59PM EDT2024-01-194.304.154.30+0.09+2.14%8311,96947.72%
BABA240621C001300002023-03-24 10:11AM EDT2024-06-217.516.807.40+0.21+2.88%111,59248.34%
BABA241220C001300002023-03-16 10:45AM EDT2024-12-207.508.3010.150.00-305147.36%
BABA250117C001300002023-03-24 10:05AM EDT2025-01-1710.908.8011.20+0.40+3.81%125948.70%
BABA250620C001300002023-03-13 3:30PM EDT2025-06-2010.8310.6014.000.00-73449.42%
BABA251219C001300002023-03-24 10:45AM EDT2025-12-1914.6512.6016.90+0.70+5.02%103249.79%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P001300002023-02-28 11:14AM EDT2023-03-3141.1042.8043.300.00-710159.57%
BABA230406P001300002023-03-08 1:11PM EDT2023-04-0643.0042.9543.350.00--092.97%
BABA230421P001300002023-03-24 10:51AM EDT2023-04-2143.4042.9543.25+1.30+3.09%117071.97%
BABA230519P001300002023-03-23 10:33AM EDT2023-05-1942.5042.7043.450.00-3358.06%
BABA230616P001300002023-03-23 12:39PM EDT2023-06-1643.0542.9043.450.00-117447.31%
BABA230721P001300002023-03-22 3:34PM EDT2023-07-2145.4543.0043.550.00-106541.60%
BABA230818P001300002023-03-16 2:07PM EDT2023-08-1848.1843.1043.500.00-354136.57%
BABA230915P001300002023-03-23 10:18AM EDT2023-09-1542.7043.2543.700.00-41,71736.30%
BABA231020P001300002023-03-22 12:23PM EDT2023-10-2045.7143.4043.950.00-16935.74%
BABA231117P001300002023-03-20 10:07AM EDT2023-11-1749.6943.4544.050.00-2034.44%
BABA231215P001300002023-03-23 10:19AM EDT2023-12-1543.1043.6044.250.00-10534.11%
BABA240119P001300002023-03-24 3:06PM EDT2024-01-1944.6043.7545.10-0.65-1.44%47,72237.17%
BABA240621P001300002023-03-10 11:24AM EDT2024-06-2147.6844.7546.550.00-192235.91%
BABA241220P001300002023-03-14 10:44AM EDT2024-12-2048.5945.3547.800.00-1233.94%
BABA250117P001300002023-03-01 11:28AM EDT2025-01-1743.5645.3548.350.00-51,10134.67%
BABA250620P001300002023-01-26 1:16PM EDT2025-06-2031.0044.0048.300.00-202231.13%
BABA251219P001300002023-01-25 4:03PM EDT2025-12-1932.2445.0049.500.00--130.65%