Singapore markets close in 4 hours 55 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.96-0.16 (-0.21%)
At close: 04:00PM EST
75.88 -0.08 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240301C000500002024-02-08 11:13AM EST2024-03-0121.7725.8526.150.00-45154.69%
BABA240315C000500002024-02-16 9:36AM EST2024-03-1525.1025.9527.200.00-1205128.22%
BABA240419C000500002024-02-15 11:50AM EST2024-04-1924.2625.3026.600.00-15539076.76%
BABA240517C000500002024-02-21 10:01AM EST2024-05-1726.7026.5528.500.00-145879.81%
BABA240621C000500002024-02-22 12:37PM EST2024-06-2127.2526.9027.250.00-153260.35%
BABA240719C000500002024-02-21 9:46AM EST2024-07-1927.5027.0527.500.00-129156.89%
BABA240920C000500002024-02-23 10:11AM EST2024-09-2027.6627.6528.25-0.59-2.09%11,52754.20%
BABA241220C000500002024-02-23 11:38AM EST2024-12-2029.3528.6029.45+3.17+12.11%125552.93%
BABA250117C000500002024-02-23 3:19PM EST2025-01-1729.4028.8529.55-0.07-0.24%151,97251.73%
BABA250620C000500002024-02-23 12:19PM EST2025-06-2031.5530.6031.30+0.56+1.81%132451.36%
BABA251219C000500002024-02-22 12:00PM EST2025-12-1933.0033.0034.200.00-216354.09%
BABA260116C000500002024-02-23 3:58PM EST2026-01-1633.4733.1533.95-0.08-0.24%41,47752.80%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240301P000500002024-02-22 11:57AM EST2024-03-010.050.000.080.00-114154.69%
BABA240308P000500002024-02-12 10:05AM EST2024-03-080.050.000.080.00-1399.80%
BABA240315P000500002024-02-23 10:27AM EST2024-03-150.020.000.04-0.01-33.33%11,42873.44%
BABA240322P000500002024-02-07 3:33PM EST2024-03-220.100.000.080.00--467.97%
BABA240328P000500002024-02-16 3:47PM EST2024-03-280.080.000.120.00-1164.65%
BABA240419P000500002024-02-23 2:56PM EST2024-04-190.050.040.060.00-1011,45949.81%
BABA240517P000500002024-02-23 3:13PM EST2024-05-170.150.120.21+0.02+15.38%2021,01449.32%
BABA240621P000500002024-02-23 12:02PM EST2024-06-210.280.250.370.00-324,67546.09%
BABA240719P000500002024-02-23 11:29AM EST2024-07-190.390.280.43-0.01-2.50%349242.77%
BABA240920P000500002024-02-23 3:32PM EST2024-09-200.730.730.77-0.03-3.95%1652240.99%
BABA241018P000500002024-02-20 3:41PM EST2024-10-181.070.240.960.00--1040.77%
BABA241115P000500002024-02-23 10:36AM EST2024-11-151.110.941.18+1.11-1040.86%
BABA241220P000500002024-02-22 2:48PM EST2024-12-201.431.301.480.00-271,04941.09%
BABA250117P000500002024-02-23 2:03PM EST2025-01-171.611.581.65+0.01+0.62%154,42940.66%
BABA250620P000500002024-02-23 12:04PM EST2025-06-202.632.602.71-0.05-1.87%9243839.83%
BABA251219P000500002024-02-23 3:04PM EST2025-12-194.003.954.10+0.05+1.27%219340.09%
BABA260116P000500002024-02-21 12:57PM EST2026-01-164.354.004.300.00-632740.10%