Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.74+1.20 (+1.40%)
At close: 04:02PM EDT
86.72 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231006C001450002023-09-29 11:42AM EDT2023-10-060.020.000.03-0.06-75.00%66142.19%
BABA231020C001450002023-09-20 10:36AM EDT2023-10-200.020.000.030.00-12787578.13%
BABA231117C001450002023-09-25 11:54AM EDT2023-11-170.040.030.040.00-263255.08%
BABA231215C001450002023-09-29 12:18PM EDT2023-12-150.100.090.10+0.02+25.00%21,42949.51%
BABA240119C001450002023-09-29 9:37AM EDT2024-01-190.210.210.23-0.03-12.50%39,67846.19%
BABA240216C001450002023-09-29 10:37AM EDT2024-02-160.360.240.38+0.01+2.86%219444.82%
BABA240315C001450002023-09-29 3:58PM EDT2024-03-150.570.560.57+0.01+1.79%4,06928844.04%
BABA240419C001450002023-09-27 11:17AM EDT2024-04-190.770.720.800.00-23642.85%
BABA240621C001450002023-09-29 11:12AM EDT2024-06-211.391.341.39+0.09+6.92%291,42742.33%
BABA241220C001450002023-09-29 2:34PM EDT2024-12-203.703.653.75+0.15+4.23%153643.02%
BABA250117C001450002023-09-28 1:07PM EDT2025-01-173.854.004.200.00-234043.33%
BABA250620C001450002023-09-28 12:23PM EDT2025-06-205.956.006.350.00-122943.69%
BABA251219C001450002023-09-21 9:31AM EDT2025-12-198.008.308.950.00-1627344.27%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231020P001450002023-07-28 10:21AM EDT2023-10-2044.2555.1555.400.00-100.00%
BABA231117P001450002023-08-03 10:25AM EDT2023-11-1747.8049.7050.050.00-100.00%
BABA231215P001450002023-08-15 9:49AM EDT2023-12-1553.1556.5056.600.00-100.00%
BABA240119P001450002023-09-25 3:44PM EDT2024-01-1958.0058.1058.350.00-211040.72%
BABA240216P001450002023-08-17 11:05AM EDT2024-02-1653.8557.4558.050.00--00.00%
BABA240315P001450002023-08-18 11:19AM EDT2024-03-1557.0057.8058.350.00-1033.30%
BABA240419P001450002023-09-08 1:15PM EDT2024-04-1955.0558.1558.750.00-4039.04%
BABA240621P001450002023-09-28 10:23AM EDT2024-06-2158.0557.8558.75-2.17-3.60%1034.11%
BABA241220P001450002023-09-07 1:05PM EDT2024-12-2055.3757.4059.350.00-1030.91%
BABA250117P001450002023-09-22 9:57AM EDT2025-01-1757.2657.1059.300.00-32629.68%
BABA250620P001450002023-06-05 3:21PM EDT2025-06-2060.5060.7562.950.00--139.17%
BABA251219P001450002023-09-21 2:43PM EDT2025-12-1960.9457.8059.100.00-123721.77%
BABA260116P001450002023-09-29 11:34AM EDT2026-01-1658.2056.8059.55-2.59-4.26%128523.51%