Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.67-0.55 (-0.67%)
At close: 04:02PM EDT
80.73 -0.94 (-1.15%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230324C001450002023-03-14 12:30PM EDT2023-03-240.020.000.000.00-124750.00%
BABA230331C001450002023-03-16 1:49PM EDT2023-03-310.030.000.000.00-105850.00%
BABA230414C001450002023-03-09 11:10AM EDT2023-04-140.210.000.000.00--250.00%
BABA230421C001450002023-03-16 11:30AM EDT2023-04-210.020.000.000.00-22,84350.00%
BABA230428C001450002023-03-14 12:30PM EDT2023-04-280.110.000.000.00--1225.00%
BABA230519C001450002023-03-16 2:38PM EDT2023-05-190.160.000.000.00-2623325.00%
BABA230616C001450002023-03-17 12:13PM EDT2023-06-160.320.000.000.00-22,12225.00%
BABA230721C001450002023-03-17 3:44PM EDT2023-07-210.510.000.000.00-270525.00%
BABA230818C001450002023-03-16 10:51AM EDT2023-08-180.610.000.000.00-1040125.00%
BABA230915C001450002023-03-17 12:41PM EDT2023-09-150.820.000.000.00-181,36812.50%
BABA231020C001450002023-03-15 10:19AM EDT2023-10-201.050.000.000.00-125112.50%
BABA231117C001450002023-03-17 3:53PM EDT2023-11-171.350.000.000.00-16823512.50%
BABA231215C001450002023-03-17 3:31PM EDT2023-12-151.690.000.000.00-41712.50%
BABA240119C001450002023-03-17 3:50PM EDT2024-01-192.250.000.000.00-1232,69812.50%
BABA240621C001450002023-03-17 3:56PM EDT2024-06-214.100.000.000.00-21,04512.50%
BABA241220C001450002023-03-16 10:32AM EDT2024-12-205.650.000.000.00--86.25%
BABA250117C001450002023-03-13 3:12PM EDT2025-01-176.490.000.000.00-162796.25%
BABA250620C001450002023-03-15 12:37PM EDT2025-06-207.810.000.000.00-1226.25%
BABA251219C001450002023-03-17 1:01PM EDT2025-12-1910.150.000.000.00-532216.25%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230324P001450002023-02-10 1:15PM EDT2023-03-2442.0061.9062.350.00--00.00%
BABA230331P001450002023-03-07 1:21PM EDT2023-03-3155.500.000.000.00--00.00%
BABA230406P001450002023-03-08 4:52PM EDT2023-04-0657.950.000.000.00-300.00%
BABA230414P001450002023-03-13 3:39PM EDT2023-04-1461.850.000.000.00--10.00%
BABA230421P001450002023-03-15 3:23PM EDT2023-04-2163.550.000.000.00-210.00%
BABA230519P001450002023-03-16 3:51PM EDT2023-05-1962.650.000.000.00-330.00%
BABA230616P001450002023-03-13 10:14AM EDT2023-06-1661.770.000.000.00-1030.00%
BABA230721P001450002023-03-17 1:06PM EDT2023-07-2163.700.000.000.00-100.00%
BABA230818P001450002023-03-10 4:05PM EDT2023-08-1861.800.000.000.00-100.00%
BABA230915P001450002023-03-10 12:58PM EDT2023-09-1561.690.000.000.00-200.00%
BABA231020P001450002023-02-16 11:52AM EDT2023-10-2043.1563.0064.900.00--053.15%
BABA240119P001450002023-03-17 11:17AM EDT2024-01-1963.300.000.000.00-15840.00%
BABA240621P001450002023-03-16 9:56AM EDT2024-06-2163.580.000.000.00-13580.00%
BABA250117P001450002023-03-08 12:16PM EDT2025-01-1758.250.000.000.00-1670.00%
BABA251219P001450002023-03-02 4:22PM EDT2025-12-1958.470.000.000.00--2000.00%