Singapore markets closed

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:80.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308C000800002024-03-01 3:59PM EST2024-03-080.220.200.21-0.02-8.33%4,04510,28542.97%
BABA240315C000800002024-03-01 3:57PM EST2024-03-150.560.550.56+0.01+1.82%3,92671,50839.94%
BABA240322C000800002024-03-01 3:53PM EST2024-03-220.960.880.98+0.04+4.35%2202,70440.38%
BABA240328C000800002024-03-01 3:55PM EST2024-03-281.211.171.22+0.07+6.14%44297939.16%
BABA240405C000800002024-03-01 3:24PM EST2024-04-051.531.451.55+0.07+4.79%36267338.53%
BABA240419C000800002024-03-01 3:59PM EST2024-04-192.062.062.10+0.11+5.64%1,94721,37738.14%
BABA240517C000800002024-03-01 3:58PM EST2024-05-173.443.403.45+0.24+7.50%81613,53840.88%
BABA240621C000800002024-03-01 3:55PM EST2024-06-214.554.454.60+0.35+8.33%39632,22841.03%
BABA240719C000800002024-03-01 3:23PM EST2024-07-195.155.105.25+0.25+5.10%23011,96640.26%
BABA240920C000800002024-03-01 3:43PM EST2024-09-206.926.707.00+0.35+5.33%97,02241.35%
BABA241018C000800002024-03-01 1:48PM EST2024-10-187.607.457.70+0.25+3.40%3717641.71%
BABA241115C000800002024-03-01 3:41PM EST2024-11-158.358.258.40+0.35+4.38%337842.18%
BABA241220C000800002024-03-01 11:01AM EST2024-12-209.359.059.30+0.60+6.86%53,33542.96%
BABA250117C000800002024-03-01 3:58PM EST2025-01-179.609.509.70+0.25+2.67%10219,45642.47%
BABA250620C000800002024-03-01 1:28PM EST2025-06-2012.8512.5013.00+0.45+3.63%101,23044.66%
BABA251219C000800002024-03-01 2:20PM EST2025-12-1916.0015.6516.30+0.30+1.91%53,45646.34%
BABA260116C000800002024-03-01 2:58PM EST2026-01-1616.5216.1016.55-0.23-1.37%264,24846.01%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240308P000800002024-03-01 3:54PM EST2024-03-085.425.405.80-0.90-14.24%24341353.13%
BABA240315P000800002024-03-01 3:54PM EST2024-03-155.715.705.85-0.69-10.78%9321,32037.50%
BABA240322P000800002024-03-01 11:17AM EST2024-03-225.986.008.10-0.78-11.54%525552.20%
BABA240328P000800002024-03-01 3:28PM EST2024-03-286.286.206.35-0.67-9.64%918535.25%
BABA240405P000800002024-03-01 11:11AM EST2024-04-056.396.406.55-0.56-8.06%22533.57%
BABA240419P000800002024-03-01 3:11PM EST2024-04-196.946.856.95-0.56-7.47%117,67132.64%
BABA240517P000800002024-03-01 2:13PM EST2024-05-177.807.858.10-0.55-6.59%1421,97935.25%
BABA240621P000800002024-03-01 2:12PM EST2024-06-218.628.658.80-0.48-5.27%16927,77133.66%
BABA240719P000800002024-03-01 9:39AM EST2024-07-199.159.209.40-0.15-1.61%152,51733.45%
BABA240920P000800002024-03-01 11:51AM EST2024-09-2010.2510.3010.75-0.25-2.38%766,24333.96%
BABA241018P000800002024-03-01 1:47PM EST2024-10-1810.8510.7012.30+0.25+2.36%23638938.43%
BABA241115P000800002024-02-27 11:45AM EST2024-11-159.9711.1511.450.00-1,6041,62032.87%
BABA241220P000800002024-03-01 12:24PM EST2024-12-2011.8511.8012.10-0.35-2.87%23,46833.30%
BABA250117P000800002024-03-01 11:24AM EST2025-01-1712.1910.1012.50-0.48-3.79%58,90833.25%
BABA250620P000800002024-02-26 11:29AM EST2025-06-2013.7013.9014.650.00-252633.67%
BABA251219P000800002024-03-01 2:32PM EST2025-12-1916.3515.4016.60-0.25-1.51%542433.53%
BABA260116P000800002024-02-29 1:29PM EST2026-01-1616.9015.6516.900.00-32,54433.58%