Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.26+0.46 (+0.57%)
At close: 04:00PM EDT
81.31 +0.04 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240531C000600002024-05-23 10:01AM EDT2024-05-3122.3120.9021.750.00-164104.30%
BABA240614C000600002024-05-17 10:31AM EDT2024-06-1429.6621.1021.800.00-2171.88%
BABA240621C000600002024-05-23 1:58PM EDT2024-06-2120.5020.9021.650.00-1941,54472.07%
BABA240628C000600002024-05-24 1:41PM EDT2024-06-2822.2021.2021.75+1.50+7.25%14112056.93%
BABA240719C000600002024-05-24 1:50PM EDT2024-07-1922.4121.2521.65+1.41+6.71%832,04650.98%
BABA240816C000600002024-05-24 12:39PM EDT2024-08-1621.5220.3522.65+0.02+0.09%13464258.52%
BABA240920C000600002024-05-24 2:28PM EDT2024-09-2022.2021.2522.15-1.40-5.93%492,94042.99%
BABA241018C000600002024-05-24 10:59AM EDT2024-10-1821.1022.1522.60-0.60-2.76%435243.70%
BABA241115C000600002024-05-23 3:25PM EDT2024-11-1522.0821.7523.150.00-4556744.97%
BABA241220C000600002024-05-24 2:42PM EDT2024-12-2023.9223.2523.80+1.05+4.59%1938045.81%
BABA250117C000600002024-05-24 10:58AM EDT2025-01-1722.6522.5525.15-0.54-2.33%73,01551.44%
BABA250321C000600002024-05-23 3:28PM EDT2025-03-2124.3023.6025.300.00-828046.52%
BABA250620C000600002024-05-24 10:22AM EDT2025-06-2025.3425.4527.15-3.57-12.35%477648.93%
BABA250919C000600002024-05-13 11:36AM EDT2025-09-1930.8526.6528.150.00-121247.88%
BABA251219C000600002024-05-17 3:07PM EDT2025-12-1934.8927.9529.000.00-125946.84%
BABA260116C000600002024-05-24 3:49PM EDT2026-01-1629.1128.2529.50+0.36+1.25%142,98247.40%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240531P000600002024-05-21 11:58AM EDT2024-05-310.010.000.150.00-2,8912,918106.64%
BABA240607P000600002024-05-24 11:18AM EDT2024-06-070.040.020.060.00-11268.75%
BABA240614P000600002024-05-24 12:04PM EDT2024-06-140.010.010.21-0.04-80.00%13065.43%
BABA240621P000600002024-05-24 2:31PM EDT2024-06-210.050.040.10-0.02-28.57%810,04852.73%
BABA240628P000600002024-05-14 2:16PM EDT2024-06-280.100.000.370.00--255.47%
BABA240719P000600002024-05-24 3:35PM EDT2024-07-190.080.050.16-0.02-20.00%165,12542.68%
BABA240816P000600002024-05-24 3:36PM EDT2024-08-160.200.200.29-0.05-20.00%221,76639.06%
BABA240920P000600002024-05-24 12:40PM EDT2024-09-200.450.490.52-0.10-18.18%17,75637.40%
BABA241018P000600002024-05-24 3:22PM EDT2024-10-180.670.640.680.00-1682,02835.99%
BABA241115P000600002024-05-23 2:38PM EDT2024-11-151.000.771.030.00-487036.99%
BABA241220P000600002024-05-24 1:13PM EDT2024-12-201.251.221.30-0.02-1.57%135,02736.24%
BABA250117P000600002024-05-24 1:35PM EDT2025-01-171.381.411.47-0.06-4.17%27611,47435.41%
BABA250321P000600002024-05-24 3:24PM EDT2025-03-211.911.762.15-0.08-4.02%71,13435.94%
BABA250620P000600002024-05-24 12:11PM EDT2025-06-202.642.462.90-0.26-8.97%1363,08835.38%
BABA250919P000600002024-05-21 10:28AM EDT2025-09-193.152.513.950.00-20015136.38%
BABA251219P000600002024-05-24 2:29PM EDT2025-12-194.303.254.65-0.40-8.51%144435.99%
BABA260116P000600002024-05-24 1:10PM EDT2026-01-164.504.054.80-0.25-5.26%14,19835.68%