Singapore markets close in 7 hours 47 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.62+0.59 (+0.80%)
At close: 04:00PM EST
74.67 +0.05 (+0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308C000700002024-03-01 3:58PM EST2024-03-084.884.704.90+0.55+12.70%33946149.22%
BABA240315C000700002024-03-01 3:00PM EST2024-03-155.275.155.30+0.42+8.66%10611,60243.70%
BABA240322C000700002024-03-01 3:49PM EST2024-03-225.725.357.80+0.27+4.95%1014758.25%
BABA240328C000700002024-03-01 11:51AM EST2024-03-286.154.106.00+0.46+8.08%1131641.99%
BABA240405C000700002024-03-01 3:29PM EST2024-04-056.175.308.35+0.19+3.18%52066.38%
BABA240412C000700002024-03-01 10:31AM EST2024-04-126.655.557.65+6.65-7052.49%
BABA240419C000700002024-03-01 3:54PM EST2024-04-196.856.756.90+0.38+5.87%7311,36640.53%
BABA240517C000700002024-03-01 3:49PM EST2024-05-178.238.108.25+0.51+6.61%342,86943.21%
BABA240621C000700002024-03-01 3:22PM EST2024-06-219.209.259.35+0.46+5.26%7410,75842.99%
BABA240719C000700002024-03-01 12:43PM EST2024-07-199.959.7510.00+0.65+6.99%410,73942.20%
BABA240920C000700002024-03-01 3:17PM EST2024-09-2011.5011.0011.70+0.44+3.98%826,05343.20%
BABA241018C000700002024-02-29 9:34AM EST2024-10-1812.2012.1012.500.00-219244.08%
BABA241115C000700002024-02-26 10:52AM EST2024-11-1514.3411.0513.200.00-1144.60%
BABA241220C000700002024-03-01 3:51PM EST2024-12-2013.8113.6513.95+0.31+2.30%173644.84%
BABA250117C000700002024-03-01 3:09PM EST2025-01-1714.1014.0514.45+0.25+1.81%11010,30744.75%
BABA250620C000700002024-03-01 2:44PM EST2025-06-2017.2916.9017.45+0.49+2.92%863146.25%
BABA251219C000700002024-03-01 2:50PM EST2025-12-1920.3520.0520.55-0.15-0.73%662247.72%
BABA260116C000700002024-03-01 3:04PM EST2026-01-1620.5019.7020.85+0.20+0.99%308,20247.54%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308P000700002024-03-01 3:55PM EST2024-03-080.130.130.16-0.16-55.17%5702,03541.90%
BABA240315P000700002024-03-01 3:54PM EST2024-03-150.390.390.43-0.29-42.65%44942,17536.62%
BABA240322P000700002024-03-01 3:24PM EST2024-03-220.760.740.78-0.28-26.92%1351,20936.82%
BABA240328P000700002024-03-01 3:03PM EST2024-03-280.960.811.01-0.21-17.95%2,29982836.04%
BABA240405P000700002024-03-01 3:23PM EST2024-04-051.221.081.25-0.22-15.28%2,27543634.77%
BABA240412P000700002024-03-01 1:26PM EST2024-04-121.371.311.50+1.37-1120434.69%
BABA240419P000700002024-03-01 3:59PM EST2024-04-191.621.611.66-0.25-13.37%6,57822,45033.79%
BABA240517P000700002024-03-01 3:03PM EST2024-05-172.682.642.71-0.28-9.46%843,08635.69%
BABA240621P000700002024-03-01 3:55PM EST2024-06-213.543.503.60-0.21-5.60%30113,85235.50%
BABA240719P000700002024-03-01 3:51PM EST2024-07-194.104.054.20-0.17-3.98%1325,75535.27%
BABA240920P000700002024-02-29 3:24PM EST2024-09-205.505.205.400.00-1410,13335.08%
BABA241018P000700002024-03-01 2:22PM EST2024-10-185.605.607.60-0.24-4.11%259442.84%
BABA241115P000700002024-03-01 10:32AM EST2024-11-156.156.106.25+0.20+3.36%11534.67%
BABA241220P000700002024-02-29 2:45PM EST2024-12-207.006.706.950.00-77,67835.33%
BABA250117P000700002024-03-01 3:07PM EST2025-01-177.155.007.25-0.25-3.38%5431,82234.90%
BABA250620P000700002024-03-01 3:23PM EST2025-06-209.127.809.35-0.08-0.87%31,94735.29%
BABA251219P000700002024-03-01 3:55PM EST2025-12-1911.2510.6511.40+0.25+2.27%231,64435.49%
BABA260116P000700002024-03-01 12:08PM EST2026-01-1611.4010.4011.70-0.40-3.39%336,63135.55%