Singapore markets open in 3 hours 36 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.70+2.70 (+3.33%)
At close: 04:02PM EDT
83.85 +0.15 (+0.18%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230324C001550002023-02-07 10:45AM EDT2023-03-240.360.000.140.00--0241.41%
BABA230331C001550002023-03-10 10:42AM EDT2023-03-310.020.000.050.00-131130.47%
BABA230414C001550002023-03-06 10:31AM EDT2023-04-140.120.000.090.00--191.80%
BABA230421C001550002023-03-20 10:38AM EDT2023-04-210.020.010.020.00-67,31572.66%
BABA230428C001550002023-03-17 1:45PM EDT2023-04-280.040.000.140.00-3277.34%
BABA230519C001550002023-03-16 11:44AM EDT2023-05-190.120.030.130.00-613063.48%
BABA230616C001550002023-03-17 9:50AM EDT2023-06-160.230.180.200.00-133,48858.69%
BABA230721C001550002023-03-20 3:43PM EDT2023-07-210.270.160.410.00-21,25852.78%
BABA230818C001550002023-03-20 3:40PM EDT2023-08-180.420.300.530.00-227250.64%
BABA230915C001550002023-03-16 3:29PM EDT2023-09-150.610.540.660.00-11,75150.56%
BABA231020C001550002023-03-16 2:55PM EDT2023-10-200.780.710.840.00-4089748.46%
BABA231117C001550002023-03-21 1:42PM EDT2023-11-171.030.871.11+0.10+10.75%462,34348.29%
BABA231215C001550002023-03-21 3:13PM EDT2023-12-151.311.101.35+0.09+7.38%9196947.75%
BABA240119C001550002023-03-21 2:30PM EDT2024-01-191.741.621.98+0.04+2.35%92,60949.26%
BABA240621C001550002023-03-21 2:26PM EDT2024-06-213.503.153.65+0.25+7.69%541447.57%
BABA241220C001550002023-03-10 1:19PM EDT2024-12-205.474.355.450.00-3545.84%
BABA250117C001550002023-03-14 11:45AM EDT2025-01-175.255.355.700.00-19245.58%
BABA250620C001550002023-03-17 12:24PM EDT2025-06-206.956.608.750.00-5313148.32%
BABA251219C001550002023-03-17 12:52PM EDT2025-12-199.267.2511.150.00-117948.46%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230421P001550002023-01-06 11:21AM EDT2023-04-2150.7548.6049.300.00-110.00%
BABA230519P001550002023-02-21 2:01PM EDT2023-05-1959.6570.8571.800.00--056.25%
BABA230616P001550002023-02-24 11:15AM EDT2023-06-1664.7571.0571.500.00-2059.28%
BABA230721P001550002023-03-01 1:41PM EDT2023-07-2164.9471.0571.750.00-10057.03%
BABA230915P001550002023-03-21 10:22AM EDT2023-09-1572.0071.0571.70+10.83+17.70%2046.39%
BABA231020P001550002023-02-22 1:28PM EDT2023-10-2061.2570.5571.800.00--044.09%
BABA231117P001550002023-03-08 2:41PM EDT2023-11-1768.2070.3571.850.00-2042.16%
BABA240119P001550002023-03-15 1:46PM EDT2024-01-1973.9570.4072.500.00-1,80053643.86%
BABA240621P001550002023-03-10 3:22PM EDT2024-06-2171.4470.2573.700.00-29042.30%
BABA241220P001550002023-03-01 11:18AM EDT2024-12-2065.0569.6572.700.00-6431.38%
BABA250117P001550002023-03-08 12:16PM EDT2025-01-1767.7570.0572.950.00-16831.92%
BABA250620P001550002023-03-13 3:25PM EDT2025-06-2072.0569.8574.000.00-505032.67%
BABA251219P001550002023-03-03 2:53PM EDT2025-12-1966.2770.0074.500.00-1231.03%