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:90.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C000900002023-03-24 3:59PM EDT2023-03-311.371.321.36+0.09+7.03%13,2636,25653.27%
BABA230406C000900002023-03-24 3:59PM EDT2023-04-062.032.012.07+0.15+7.98%1,6862,41050.56%
BABA230414C000900002023-03-24 3:55PM EDT2023-04-142.732.672.84+0.09+3.41%25092949.76%
BABA230421C000900002023-03-24 3:59PM EDT2023-04-213.353.303.40+0.15+4.69%3,56431,01949.07%
BABA230428C000900002023-03-24 3:51PM EDT2023-04-283.803.753.95+0.04+1.06%8771649.08%
BABA230519C000900002023-03-24 3:59PM EDT2023-05-195.395.305.45+0.06+1.13%1,53011,51349.93%
BABA230616C000900002023-03-24 3:54PM EDT2023-06-166.956.957.05+0.05+0.72%3788,47850.10%
BABA230721C000900002023-03-24 3:20PM EDT2023-07-218.408.358.50+0.42+5.26%1,1592,18649.66%
BABA230818C000900002023-03-24 1:22PM EDT2023-08-189.559.659.80-0.53-5.26%849250.26%
BABA230915C000900002023-03-24 3:58PM EDT2023-09-1510.7810.6010.80+0.58+5.69%436,44950.13%
BABA231020C000900002023-03-24 10:21AM EDT2023-10-2011.7511.8012.00-0.10-0.84%733150.34%
BABA231117C000900002023-03-24 1:05PM EDT2023-11-1712.4512.7512.95-0.40-3.11%1025750.70%
BABA231215C000900002023-03-24 12:14PM EDT2023-12-1513.3313.5513.80+0.03+0.23%352550.77%
BABA240119C000900002023-03-24 3:39PM EDT2024-01-1914.7714.6514.95+0.57+4.01%194,11151.34%
BABA240621C000900002023-03-23 2:55PM EDT2024-06-2117.4518.2019.150.00-451,53151.95%
BABA241220C000900002023-03-23 9:41AM EDT2024-12-2021.4320.0522.400.00-17152.33%
BABA250117C000900002023-03-24 12:29PM EDT2025-01-1721.5021.8522.80-0.50-2.27%777951.04%
BABA250620C000900002023-03-24 1:51PM EDT2025-06-2023.7023.3526.85+3.20+15.61%21251.61%
BABA251219C000900002023-03-24 10:07AM EDT2025-12-1927.3524.6029.40+1.55+6.01%47750.21%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P000900002023-03-24 3:59PM EDT2023-03-314.354.254.45-0.33-7.05%2321,70151.17%
BABA230406P000900002023-03-24 1:55PM EDT2023-04-065.284.805.05-0.18-3.30%3532749.12%
BABA230414P000900002023-03-24 2:31PM EDT2023-04-145.775.455.70+1.15+24.89%18146.80%
BABA230421P000900002023-03-24 3:47PM EDT2023-04-216.206.056.15-0.44-6.63%56717,78445.35%
BABA230428P000900002023-03-24 3:46PM EDT2023-04-286.646.406.65-0.51-7.13%263645.31%
BABA230519P000900002023-03-24 3:29PM EDT2023-05-197.857.707.90-0.45-5.42%1531,76345.13%
BABA230616P000900002023-03-24 3:55PM EDT2023-06-169.259.059.20-0.60-6.09%8811,64144.69%
BABA230721P000900002023-03-24 9:37AM EDT2023-07-2110.2010.1010.25-0.80-7.27%24,82742.86%
BABA230818P000900002023-03-23 10:57AM EDT2023-08-1810.4311.0511.200.00-12,06442.88%
BABA230915P000900002023-03-23 2:01PM EDT2023-09-1512.0511.7012.000.00-4812,11742.64%
BABA231020P000900002023-03-24 3:19PM EDT2023-10-2012.6012.5012.75-0.65-4.91%383941.78%
BABA231117P000900002023-03-23 10:40AM EDT2023-11-1712.8013.1013.500.00-30046841.93%
BABA231215P000900002023-03-24 12:14PM EDT2023-12-1514.1313.7514.10+0.13+0.93%246341.69%
BABA240119P000900002023-03-23 2:29PM EDT2024-01-1915.0014.5014.850.00-399,30041.59%
BABA240621P000900002023-03-24 2:58PM EDT2024-06-2117.0516.6017.85-0.15-0.87%253,73841.65%
BABA241220P000900002023-03-22 3:50PM EDT2024-12-2019.7617.7519.050.00-12137.86%
BABA250117P000900002023-03-23 10:45AM EDT2025-01-1718.4418.0519.450.00-11,01037.93%
BABA250620P000900002023-03-23 10:33AM EDT2025-06-2019.6718.6021.950.00-2221939.11%
BABA251219P000900002023-03-23 10:33AM EDT2025-12-1920.8719.1024.000.00-2230139.06%