Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.90+0.38 (+0.44%)
At close: 04:02PM EDT
87.17 +0.27 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C000700002023-03-24 3:39PM EDT2023-03-3117.0516.8017.20+1.30+8.25%245282.42%
BABA230406C000700002023-03-24 11:40AM EDT2023-04-0616.9517.0017.30+0.95+5.94%71971.88%
BABA230414C000700002023-03-24 2:13PM EDT2023-04-1416.8617.3017.60+3.02+21.82%412068.07%
BABA230421C000700002023-03-24 1:17PM EDT2023-04-2117.2017.5017.75-1.57-8.36%72,02363.57%
BABA230428C000700002023-03-23 2:50PM EDT2023-04-2816.6217.7518.000.00-11,55762.06%
BABA230519C000700002023-03-24 12:26PM EDT2023-05-1917.8518.2018.90-0.20-1.11%123558.50%
BABA230616C000700002023-03-24 10:18AM EDT2023-06-1619.8019.6519.85-0.35-1.74%22,13859.35%
BABA230721C000700002023-03-24 3:31PM EDT2023-07-2120.7020.6520.90+0.55+2.73%414357.36%
BABA230818C000700002023-03-23 12:39PM EDT2023-08-1821.7521.6021.900.00-41157.70%
BABA230915C000700002023-03-24 12:28PM EDT2023-09-1521.6022.3522.65+0.15+0.70%120457.06%
BABA231020C000700002023-03-23 10:30AM EDT2023-10-2023.9523.2523.650.00-1756.80%
BABA231117C000700002023-03-24 9:43AM EDT2023-11-1724.5223.8024.35+1.82+8.02%313956.23%
BABA231215C000700002023-03-21 11:55AM EDT2023-12-1521.7524.3525.150.00-31656.09%
BABA240119C000700002023-03-23 11:29AM EDT2024-01-1926.3325.3526.000.00-13,29856.44%
BABA240621C000700002023-03-23 12:15PM EDT2024-06-2129.3027.4529.800.00-110255.41%
BABA241220C000700002023-03-08 2:47PM EDT2024-12-2032.5129.9532.400.00-211853.75%
BABA250117C000700002023-03-23 11:25AM EDT2025-01-1733.5030.6032.600.00-162953.73%
BABA250620C000700002023-03-21 9:32AM EDT2025-06-2030.0031.8535.900.00-21853.88%
BABA251219C000700002023-03-24 3:36PM EDT2025-12-1935.8033.6038.40+2.20+6.55%14553.39%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P000700002023-03-24 3:31PM EDT2023-03-310.060.040.06-0.02-25.00%3822,02373.83%
BABA230406P000700002023-03-24 12:45PM EDT2023-04-060.130.080.19+0.04+44.44%633463.87%
BABA230414P000700002023-03-24 11:07AM EDT2023-04-140.300.260.30+0.05+20.00%173358.01%
BABA230421P000700002023-03-24 3:53PM EDT2023-04-210.420.380.43-0.03-6.67%11314,09354.64%
BABA230428P000700002023-03-24 2:16PM EDT2023-04-280.640.580.68+0.04+6.67%3915854.69%
BABA230519P000700002023-03-24 3:40PM EDT2023-05-191.251.181.30-0.07-5.30%662,51152.98%
BABA230616P000700002023-03-24 10:45AM EDT2023-06-162.041.932.02-0.09-4.23%2212,75451.10%
BABA230721P000700002023-03-24 2:51PM EDT2023-07-212.672.622.70+0.27+11.25%17193948.73%
BABA230818P000700002023-03-24 1:15PM EDT2023-08-183.503.353.50-0.20-5.41%401,14249.21%
BABA230915P000700002023-03-23 3:11PM EDT2023-09-154.203.854.000.00-4503,50148.05%
BABA231020P000700002023-03-24 3:55PM EDT2023-10-204.654.404.65+0.30+6.90%124047.27%
BABA231117P000700002023-03-20 11:29AM EDT2023-11-176.324.805.150.00-515446.80%
BABA231215P000700002023-03-24 10:59AM EDT2023-12-155.595.455.65+0.24+4.49%261346.52%
BABA240119P000700002023-03-24 1:28PM EDT2024-01-196.205.956.200.00-11311,46646.02%
BABA240621P000700002023-03-23 1:24PM EDT2024-06-218.007.858.500.00-41,49445.03%
BABA241220P000700002023-03-15 9:30AM EDT2024-12-2010.388.5510.550.00-1843.67%
BABA250117P000700002023-03-23 1:25PM EDT2025-01-179.959.1010.650.00-23,20943.01%
BABA250620P000700002023-03-21 1:39PM EDT2025-06-2010.609.0512.450.00-14043.07%
BABA251219P000700002023-03-16 1:52PM EDT2025-12-1912.609.6513.550.00-213541.34%