Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.30+4.19 (+4.98%)
At close: 04:01PM EDT
88.50 +0.20 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230929C000700002023-09-22 12:06PM EDT2023-09-2918.1718.2518.50+3.90+27.33%229690.23%
BABA231006C000700002023-09-22 3:30PM EDT2023-10-0618.6518.2518.70+4.32+30.15%948870.80%
BABA231013C000700002023-09-22 2:16PM EDT2023-10-1318.3218.4018.75+3.87+26.78%28962.50%
BABA231020C000700002023-09-22 2:16PM EDT2023-10-2018.4618.6018.80+3.61+24.31%3485658.45%
BABA231027C000700002023-09-22 12:25PM EDT2023-10-2718.8518.6018.95+2.36+14.31%352854.30%
BABA231117C000700002023-09-22 10:01AM EDT2023-11-1718.9019.2519.45+3.40+21.94%593553.08%
BABA231215C000700002023-09-22 1:42PM EDT2023-12-1519.7019.8520.05+3.45+21.23%241,05150.17%
BABA240119C000700002023-09-22 3:54PM EDT2024-01-1920.5020.6020.75+3.50+20.59%584,98348.85%
BABA240216C000700002023-09-22 10:36AM EDT2024-02-1621.7021.3021.50+3.95+22.25%114649.15%
BABA240315C000700002023-09-22 10:52AM EDT2024-03-1522.0622.0022.25+3.56+19.24%112049.54%
BABA240419C000700002023-09-15 1:25PM EDT2024-04-1922.0022.8523.050.00-213949.43%
BABA240621C000700002023-09-20 3:59PM EDT2024-06-2123.7024.3024.65+1.41+6.33%632950.44%
BABA241220C000700002023-09-19 10:49AM EDT2024-12-2027.3028.1028.850.00-1913951.61%
BABA250117C000700002023-09-22 3:51PM EDT2025-01-1728.8028.6529.75+3.00+11.63%387352.36%
BABA250620C000700002023-09-21 11:04AM EDT2025-06-2028.2531.1032.250.00-36652.30%
BABA251219C000700002023-09-22 11:29AM EDT2025-12-1934.2533.8034.95+3.20+10.31%1947352.58%
BABA260116C000700002023-09-21 11:26AM EDT2026-01-1635.1033.9534.20+3.90+12.50%402051.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230929P000700002023-09-22 9:35AM EDT2023-09-290.010.000.01-0.01-50.00%4226965.63%
BABA231006P000700002023-09-22 1:34PM EDT2023-10-060.020.010.03-0.02-50.00%52650.78%
BABA231013P000700002023-09-22 11:42AM EDT2023-10-130.030.040.05-0.05-62.50%411846.48%
BABA231020P000700002023-09-22 2:41PM EDT2023-10-200.090.080.10-0.08-47.06%11120,42644.53%
BABA231027P000700002023-09-22 10:24AM EDT2023-10-270.100.090.14-0.12-54.55%7324241.99%
BABA231117P000700002023-09-22 3:49PM EDT2023-11-170.390.380.40-0.21-35.00%3032,50040.97%
BABA231215P000700002023-09-22 1:43PM EDT2023-12-150.700.670.72-0.31-30.69%468,04338.72%
BABA240119P000700002023-09-22 3:12PM EDT2024-01-191.051.041.10-0.44-29.53%17216,57636.77%
BABA240216P000700002023-09-22 2:48PM EDT2024-02-161.441.411.47-0.46-24.21%1747136.35%
BABA240315P000700002023-09-21 2:50PM EDT2024-03-152.391.781.870.00-512,88736.27%
BABA240419P000700002023-09-20 10:01AM EDT2024-04-192.482.262.320.00-61,14735.94%
BABA240621P000700002023-09-22 3:27PM EDT2024-06-213.103.103.20-0.71-18.64%13,01336.02%
BABA241220P000700002023-09-22 10:05AM EDT2024-12-205.275.205.40-0.38-6.73%11,13235.82%
BABA250117P000700002023-09-21 10:34AM EDT2025-01-176.455.555.750.00-194,74135.93%
BABA250620P000700002023-09-22 9:43AM EDT2025-06-207.156.657.15-0.61-7.86%118335.27%
BABA251219P000700002023-09-22 9:43AM EDT2025-12-198.958.158.70+0.25+2.87%151234.91%