Singapore markets open in 6 hours 15 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.74+1.20 (+1.40%)
At close: 04:02PM EDT
86.72 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231006C000900002023-09-29 3:59PM EDT2023-10-060.460.450.46+0.06+15.00%4,7048,55035.06%
BABA231013C000900002023-09-29 3:59PM EDT2023-10-131.071.061.07+0.14+15.05%1,7322,99435.30%
BABA231020C000900002023-09-29 3:59PM EDT2023-10-201.601.601.63+0.21+15.11%1,53234,15336.13%
BABA231027C000900002023-09-29 3:59PM EDT2023-10-272.062.022.10+0.21+11.35%8866036.43%
BABA231103C000900002023-09-29 3:59PM EDT2023-11-032.542.492.60+0.28+12.39%118937.40%
BABA231110C000900002023-09-29 1:49PM EDT2023-11-103.012.943.05+0.39+14.89%6138.05%
BABA231117C000900002023-09-29 3:59PM EDT2023-11-173.803.703.80+0.35+10.14%25311,62741.26%
BABA231215C000900002023-09-29 3:26PM EDT2023-12-155.004.955.05+0.40+8.70%1538,57740.78%
BABA240119C000900002023-09-29 3:46PM EDT2024-01-196.286.206.35+0.46+7.90%84110,09040.58%
BABA240216C000900002023-09-29 3:25PM EDT2024-02-167.407.307.45+0.60+8.82%1570141.42%
BABA240315C000900002023-09-29 1:58PM EDT2024-03-158.408.408.50+0.50+6.33%942,08842.27%
BABA240419C000900002023-09-29 3:12PM EDT2024-04-199.589.409.60+0.98+11.40%27942.71%
BABA240621C000900002023-09-29 2:14PM EDT2024-06-2111.4511.3511.55+0.58+5.34%473,72043.91%
BABA241220C000900002023-09-29 3:02PM EDT2024-12-2016.3716.0516.35+0.97+6.30%419546.47%
BABA250117C000900002023-09-29 3:56PM EDT2025-01-1716.7516.6516.95+0.75+4.69%114,02346.63%
BABA250620C000900002023-09-29 1:02PM EDT2025-06-2020.0019.7520.25+0.70+3.63%217547.97%
BABA251219C000900002023-09-27 10:18AM EDT2025-12-1922.8522.8024.000.00-12,19649.82%
BABA260116C000900002023-09-29 3:56PM EDT2026-01-1623.4522.9024.55+0.58+2.54%103250.09%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA231006P000900002023-09-29 3:20PM EDT2023-10-063.503.553.70-1.05-23.08%672,13334.42%
BABA231013P000900002023-09-29 3:33PM EDT2023-10-134.124.054.20-1.03-20.00%3317233.01%
BABA231020P000900002023-09-29 3:53PM EDT2023-10-204.444.554.70-1.27-22.24%7415,57333.59%
BABA231027P000900002023-09-29 9:45AM EDT2023-10-274.354.905.05-1.55-26.27%567332.94%
BABA231103P000900002023-09-29 1:21PM EDT2023-11-035.255.255.45-1.07-16.93%8115333.35%
BABA231110P000900002023-09-29 11:58AM EDT2023-11-105.505.605.75+5.50-1033.08%
BABA231117P000900002023-09-29 2:57PM EDT2023-11-176.156.256.40-1.10-15.17%678,17035.91%
BABA231215P000900002023-09-29 3:56PM EDT2023-12-157.307.207.35-0.55-7.01%527,58834.67%
BABA240119P000900002023-09-29 3:41PM EDT2024-01-198.138.058.20-0.87-9.67%9624,12233.18%
BABA240216P000900002023-09-29 1:45PM EDT2024-02-168.748.758.95-1.11-11.27%51,13433.18%
BABA240315P000900002023-09-29 12:03PM EDT2024-03-159.409.409.65-0.95-9.18%810,09033.26%
BABA240419P000900002023-09-25 12:51PM EDT2024-04-1910.2010.0010.250.00-211132.58%
BABA240621P000900002023-09-27 3:34PM EDT2024-06-2111.6011.1511.400.00-7111,14932.36%
BABA241220P000900002023-09-28 9:50AM EDT2024-12-2015.0013.9014.150.00-10169632.11%
BABA250117P000900002023-09-29 1:25PM EDT2025-01-1714.4014.2514.50-0.45-3.03%24,68832.04%
BABA250620P000900002023-09-27 3:41PM EDT2025-06-2016.3515.8016.500.00-186832.27%
BABA251219P000900002023-09-26 10:00AM EDT2025-12-1919.0217.1518.250.00-163831.85%
BABA260116P000900002023-09-27 2:14PM EDT2026-01-1618.0017.4018.500.00-530031.80%