Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.07+0.19 (+0.28%)
At close: 04:00PM EDT
69.03 -0.04 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426C000900002024-04-19 3:38PM EDT2024-04-260.010.000.010.00-173,83567.19%
BABA240503C000900002024-04-19 10:50AM EDT2024-05-030.060.000.03+0.05+500.00%14953.13%
BABA240510C000900002024-04-12 9:33AM EDT2024-05-100.090.010.030.00-18847.27%
BABA240517C000900002024-04-19 3:55PM EDT2024-05-170.090.080.090.00-16614,49547.85%
BABA240524C000900002024-04-17 12:55PM EDT2024-05-240.150.100.200.00-819149.22%
BABA240621C000900002024-04-19 3:33PM EDT2024-06-210.310.290.32+0.01+3.33%21039,15440.28%
BABA240719C000900002024-04-19 3:19PM EDT2024-07-190.530.500.55+0.01+1.92%9410,15337.94%
BABA240816C000900002024-04-18 2:07PM EDT2024-08-160.880.860.91+0.01+1.15%314437.92%
BABA240920C000900002024-04-19 2:56PM EDT2024-09-201.331.321.37+0.01+0.76%1837,53637.71%
BABA241018C000900002024-04-19 12:30PM EDT2024-10-181.561.641.810.00-63,54738.09%
BABA241115C000900002024-04-18 2:17PM EDT2024-11-153.982.262.35+1.73+76.89%166739.00%
BABA241220C000900002024-04-19 3:48PM EDT2024-12-202.862.862.91-0.01-0.35%376,06639.28%
BABA250117C000900002024-04-19 3:04PM EDT2025-01-173.213.153.25+0.07+2.23%42610,69238.97%
BABA250321C000900002024-04-19 11:02AM EDT2025-03-214.403.954.40-0.05-1.12%161,15240.19%
BABA250620C000900002024-04-19 1:02PM EDT2025-06-205.655.256.20-0.10-1.74%331,04942.25%
BABA251219C000900002024-04-19 12:08PM EDT2025-12-198.867.859.15-0.14-1.56%352,23743.96%
BABA260116C000900002024-04-19 3:00PM EDT2026-01-169.459.009.40+0.38+4.19%77,23943.68%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240426P000900002024-04-17 10:00AM EDT2024-04-2620.5020.0021.050.00-10100.39%
BABA240503P000900002024-03-26 9:54AM EDT2024-05-0318.4020.8523.000.00-10113.43%
BABA240510P000900002024-04-19 12:17PM EDT2024-05-1021.5018.9521.25+4.51+26.55%2069.82%
BABA240517P000900002024-04-17 11:08AM EDT2024-05-1720.7520.1522.300.00-13159.47%
BABA240524P000900002024-04-10 11:02AM EDT2024-05-2416.0020.5021.350.00--057.42%
BABA240621P000900002024-04-19 12:30PM EDT2024-06-2121.5520.5521.50+0.50+2.38%396,81446.05%
BABA240719P000900002024-04-19 12:26PM EDT2024-07-1921.6620.4021.45+0.76+3.64%129537.48%
BABA240816P000900002024-04-18 1:36PM EDT2024-08-1621.2019.1521.650.00-1226735.60%
BABA240920P000900002024-04-19 3:37PM EDT2024-09-2021.2520.9021.70-0.21-0.98%333,52631.86%
BABA241018P000900002024-04-19 1:19PM EDT2024-10-1821.7320.5021.95+0.08+0.37%419531.71%
BABA241115P000900002024-04-18 10:52AM EDT2024-11-1521.5320.2522.350.00-58932.70%
BABA241220P000900002024-04-19 3:56PM EDT2024-12-2022.1220.0522.40-0.13-0.58%203,49230.63%
BABA250117P000900002024-04-19 2:55PM EDT2025-01-1722.3522.1522.55+0.05+0.22%46,98929.97%
BABA250321P000900002024-04-18 1:51PM EDT2025-03-2122.8022.4523.050.00-53929.70%
BABA250620P000900002024-04-16 12:29PM EDT2025-06-2023.0023.3523.800.00-31,08829.63%
BABA251219P000900002024-04-17 10:27AM EDT2025-12-1924.8224.3025.250.00-565429.64%
BABA260116P000900002024-04-12 10:42AM EDT2026-01-1623.2524.3526.000.00-16,24031.28%