Singapore markets open in 2 hours 53 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.92+1.52 (+1.54%)
At close: 04:01PM EDT
99.85 -0.07 (-0.07%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C000600002023-03-21 10:51AM EDT2023-03-3123.3539.7540.100.00-1133187.50%
BABA230406C000600002023-03-23 1:17PM EDT2023-04-0626.3539.8040.100.00-340160128.91%
BABA230414C000600002023-03-28 9:42AM EDT2023-04-1432.5039.7540.150.00-210093.75%
BABA230421C000600002023-03-24 9:50AM EDT2023-04-2127.7140.0040.250.00-2319102.73%
BABA230428C000600002023-03-28 9:51AM EDT2023-04-2833.9039.7040.300.00-1178.52%
BABA230519C000600002023-03-28 10:01AM EDT2023-05-1934.5040.2040.600.00-2881.54%
BABA230616C000600002023-03-29 1:44PM EDT2023-06-1640.7540.7541.25+2.35+6.12%295778.86%
BABA230721C000600002023-03-29 11:22AM EDT2023-07-2142.0041.2041.70+14.00+50.00%34472.07%
BABA230818C000600002023-03-28 3:21PM EDT2023-08-1840.6041.8042.150.00-2570.39%
BABA230915C000600002023-03-28 2:31PM EDT2023-09-1541.3042.2042.650.00-111468.47%
BABA231020C000600002023-02-23 11:35AM EDT2023-10-2040.9030.5531.300.00--50.00%
BABA231117C000600002023-03-27 12:55PM EDT2023-11-1730.5543.1543.750.00-51265.76%
BABA231215C000600002023-03-22 9:49AM EDT2023-12-1529.8943.5044.600.00-15165.85%
BABA240119C000600002023-03-29 12:18PM EDT2024-01-1944.9544.2545.00+0.95+2.16%8099065.05%
BABA240621C000600002023-03-29 2:22PM EDT2024-06-2147.8546.2548.10+5.57+13.17%319863.49%
BABA241220C000600002023-03-01 10:34AM EDT2024-12-2045.0047.5050.050.00-5858.92%
BABA250117C000600002023-03-28 3:17PM EDT2025-01-1748.1048.5550.950.00-1038660.78%
BABA250620C000600002023-03-28 3:27PM EDT2025-06-2049.9050.2552.450.00-23059.28%
BABA251219C000600002023-03-29 12:01PM EDT2025-12-1953.5053.0054.95+1.50+2.88%38160.25%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P000600002023-03-27 11:23AM EDT2023-03-310.010.000.010.00-861,011187.50%
BABA230406P000600002023-03-28 11:50AM EDT2023-04-060.010.000.040.00-147123.44%
BABA230414P000600002023-03-29 3:12PM EDT2023-04-140.020.000.04+0.01+100.00%2015389.84%
BABA230421P000600002023-03-29 3:09PM EDT2023-04-210.020.020.03-0.01-33.33%1,0687,54777.34%
BABA230428P000600002023-03-27 11:43AM EDT2023-04-280.100.000.15-0.02-16.67%31877.93%
BABA230519P000600002023-03-29 3:59PM EDT2023-05-190.140.080.16-0.07-33.33%1,15958664.26%
BABA230616P000600002023-03-29 10:56AM EDT2023-06-160.400.370.44-0.08-16.67%114,55063.57%
BABA230721P000600002023-03-29 3:27PM EDT2023-07-210.600.550.65-0.12-16.67%1122,56257.45%
BABA230818P000600002023-03-29 1:50PM EDT2023-08-180.890.860.91-0.28-23.93%210956.23%
BABA230915P000600002023-03-29 2:48PM EDT2023-09-151.121.071.17-0.20-15.15%2021,83854.44%
BABA231020P000600002023-03-29 2:14PM EDT2023-10-201.461.461.56-0.37-20.22%15545353.69%
BABA231117P000600002023-03-29 10:08AM EDT2023-11-171.761.621.80-0.14-7.37%20048952.15%
BABA231215P000600002023-03-29 10:57AM EDT2023-12-152.071.932.09-0.38-15.51%17815251.69%
BABA240119P000600002023-03-29 1:51PM EDT2024-01-192.332.272.50-0.19-7.54%2627,76251.17%
BABA240621P000600002023-03-29 2:04PM EDT2024-06-213.753.553.90-0.18-4.58%1664,25449.15%
BABA241220P000600002023-03-28 3:04PM EDT2024-12-205.024.555.500.00-141547.50%
BABA250117P000600002023-03-29 3:38PM EDT2025-01-174.904.705.70-0.60-10.91%379947.18%
BABA250620P000600002023-03-28 11:15AM EDT2025-06-206.005.206.150.00-2017743.90%
BABA251219P000600002023-03-29 12:12PM EDT2025-12-196.305.457.50+0.10+1.61%12243.39%