Singapore markets close in 3 hours 2 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.38+3.46 (+3.46%)
At close: 04:00PM EDT
102.90 -0.48 (-0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C000800002023-03-30 3:42PM EDT2023-03-3123.650.000.000.00-60300.00%
BABA230406C000800002023-03-30 12:59PM EDT2023-04-0624.150.000.000.00-400.00%
BABA230414C000800002023-03-30 3:38PM EDT2023-04-1423.950.000.000.00-1100.00%
BABA230421C000800002023-03-30 3:46PM EDT2023-04-2124.000.000.000.00-15000.00%
BABA230428C000800002023-03-30 1:24PM EDT2023-04-2824.070.000.000.00-300.00%
BABA230519C000800002023-03-30 3:54PM EDT2023-05-1924.450.000.000.00-3600.00%
BABA230616C000800002023-03-30 3:35PM EDT2023-06-1626.350.000.000.00-2000.00%
BABA230721C000800002023-03-30 12:35PM EDT2023-07-2127.940.000.000.00-1500.00%
BABA230818C000800002023-03-30 1:16PM EDT2023-08-1828.550.000.000.00-300.00%
BABA230915C000800002023-03-30 12:26PM EDT2023-09-1530.200.000.000.00-400.00%
BABA231020C000800002023-03-28 2:33PM EDT2023-10-2026.050.000.000.00-6000.00%
BABA231117C000800002023-03-30 3:42PM EDT2023-11-1731.200.000.000.00-100.00%
BABA231215C000800002023-03-29 11:47AM EDT2023-12-1529.200.000.000.00-1200.00%
BABA240119C000800002023-03-30 3:57PM EDT2024-01-1932.560.000.000.00-7900.00%
BABA240621C000800002023-03-30 3:32PM EDT2024-06-2136.560.000.000.00-6200.00%
BABA241220C000800002023-03-30 12:57PM EDT2024-12-2040.320.000.000.00-100.00%
BABA250117C000800002023-03-30 2:14PM EDT2025-01-1739.720.000.000.00-2700.00%
BABA250620C000800002023-03-29 3:55PM EDT2025-06-2039.570.000.000.00-300.00%
BABA251219C000800002023-03-30 10:28AM EDT2025-12-1943.000.000.000.00-100.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P000800002023-03-30 3:31PM EDT2023-03-310.010.000.000.00-24050.00%
BABA230406P000800002023-03-30 2:43PM EDT2023-04-060.010.000.000.00-41050.00%
BABA230414P000800002023-03-30 3:17PM EDT2023-04-140.070.000.000.00-228025.00%
BABA230421P000800002023-03-30 3:59PM EDT2023-04-210.170.000.000.00-467025.00%
BABA230428P000800002023-03-30 1:22PM EDT2023-04-280.290.000.000.00-117025.00%
BABA230505P000800002023-03-30 12:00PM EDT2023-05-050.540.000.000.00-4012.50%
BABA230519P000800002023-03-30 3:57PM EDT2023-05-190.800.000.000.00-279012.50%
BABA230616P000800002023-03-30 3:56PM EDT2023-06-161.740.000.000.00-461012.50%
BABA230721P000800002023-03-30 3:56PM EDT2023-07-212.530.000.000.00-63012.50%
BABA230818P000800002023-03-30 2:47PM EDT2023-08-183.300.000.000.00-33012.50%
BABA230915P000800002023-03-30 3:57PM EDT2023-09-153.800.000.000.00-2,78106.25%
BABA231020P000800002023-03-30 12:51PM EDT2023-10-204.390.000.000.00-706.25%
BABA231117P000800002023-03-30 1:12PM EDT2023-11-175.100.000.000.00-4306.25%
BABA231215P000800002023-03-30 1:24PM EDT2023-12-155.650.000.000.00-506.25%
BABA240119P000800002023-03-30 3:56PM EDT2024-01-196.280.000.000.00-10006.25%
BABA240621P000800002023-03-30 10:42AM EDT2024-06-218.510.000.000.00-806.25%
BABA241220P000800002023-03-28 12:23PM EDT2024-12-2011.600.000.000.00-703.13%
BABA250117P000800002023-03-29 11:40AM EDT2025-01-1710.800.000.000.00-6103.13%
BABA250620P000800002023-03-30 2:44PM EDT2025-06-2011.350.000.000.00-303.13%
BABA251219P000800002023-03-30 1:28PM EDT2025-12-1912.240.000.000.00-4003.13%