Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.28-0.26 (-0.29%)
At close: 04:00PM EDT
86.40 -1.88 (-2.13%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524C000750002024-05-20 3:46PM EDT2024-05-2413.470.000.000.00-191,9880.00%
BABA240531C000750002024-05-20 2:51PM EDT2024-05-3113.650.000.000.00-261,4970.00%
BABA240607C000750002024-05-20 10:41AM EDT2024-06-0713.810.000.000.00-11780.00%
BABA240614C000750002024-05-17 3:10PM EDT2024-06-1413.700.000.000.00-31120.00%
BABA240621C000750002024-05-20 3:47PM EDT2024-06-2113.800.000.000.00-53920,1110.00%
BABA240628C000750002024-05-17 10:19AM EDT2024-06-2814.750.000.000.00-10340.00%
BABA240719C000750002024-05-20 3:55PM EDT2024-07-1913.900.000.000.00-14613,7340.00%
BABA240816C000750002024-05-20 3:38PM EDT2024-08-1614.750.000.000.00-144,4580.00%
BABA240920C000750002024-05-20 3:00PM EDT2024-09-2015.750.000.000.00-16128,8720.00%
BABA241018C000750002024-05-20 10:38AM EDT2024-10-1816.600.000.000.00-39140.00%
BABA241115C000750002024-05-20 10:10AM EDT2024-11-1517.900.000.000.00-13780.00%
BABA241220C000750002024-05-20 10:45AM EDT2024-12-2018.350.000.000.00-86,6110.00%
BABA250117C000750002024-05-20 3:53PM EDT2025-01-1718.800.000.000.00-36412,5930.00%
BABA250321C000750002024-05-20 3:00PM EDT2025-03-2120.440.000.000.00-363,0390.00%
BABA250620C000750002024-05-20 2:25PM EDT2025-06-2022.150.000.000.00-301,6280.00%
BABA250919C000750002024-05-20 10:07AM EDT2025-09-1924.420.000.000.00-1110.00%
BABA251219C000750002024-05-20 9:43AM EDT2025-12-1926.000.000.000.00-47560.00%
BABA260116C000750002024-05-20 1:38PM EDT2026-01-1626.250.000.000.00-214,5560.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240524P000750002024-05-20 3:50PM EDT2024-05-240.020.000.000.00-1,0533,52525.00%
BABA240531P000750002024-05-20 2:38PM EDT2024-05-310.060.000.000.00-5883825.00%
BABA240607P000750002024-05-20 12:43PM EDT2024-06-070.130.000.000.00-2235512.50%
BABA240614P000750002024-05-20 1:57PM EDT2024-06-140.190.000.000.00-2423412.50%
BABA240621P000750002024-05-20 3:43PM EDT2024-06-210.230.000.000.00-2,22436,07112.50%
BABA240628P000750002024-05-20 1:18PM EDT2024-06-280.300.000.000.00-7925112.50%
BABA240719P000750002024-05-20 3:47PM EDT2024-07-190.590.000.000.00-32713,06512.50%
BABA240816P000750002024-05-20 1:58PM EDT2024-08-161.250.000.000.00-506,4596.25%
BABA240920P000750002024-05-20 3:45PM EDT2024-09-201.910.000.000.00-17923,4086.25%
BABA241018P000750002024-05-20 11:54AM EDT2024-10-182.390.000.000.00-122,8746.25%
BABA241115P000750002024-05-20 2:49PM EDT2024-11-152.910.000.000.00-731,2856.25%
BABA241220P000750002024-05-20 3:13PM EDT2024-12-203.360.000.000.00-7597,6506.25%
BABA250117P000750002024-05-20 3:56PM EDT2025-01-173.700.000.000.00-16912,4536.25%
BABA250321P000750002024-05-20 3:59PM EDT2025-03-213.700.000.000.00-1041,4493.13%
BABA250620P000750002024-05-20 3:59PM EDT2025-06-205.820.000.000.00-333,1983.13%
BABA250919P000750002024-05-14 10:10AM EDT2025-09-199.880.000.000.00-113.13%
BABA251219P000750002024-05-17 2:19PM EDT2025-12-198.440.000.000.00-167393.13%
BABA260116P000750002024-05-20 11:05AM EDT2026-01-168.700.000.000.00-113,1333.13%