New Zealand markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.33+1.00 (+1.24%)
At close: 04:02PM EDT
81.13 -0.20 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240510C000650002024-04-29 2:44PM EDT2024-05-1011.5015.9016.950.00-117585.16%
BABA240517C000650002024-05-03 3:57PM EDT2024-05-1716.4016.3017.00+0.49+3.08%371,61576.37%
BABA240524C000650002024-05-03 1:46PM EDT2024-05-2416.5116.4017.10+4.96+42.94%157466.50%
BABA240531C000650002024-05-02 12:40PM EDT2024-05-3116.1116.3517.050.00-3522155.86%
BABA240621C000650002024-05-03 2:28PM EDT2024-06-2116.6816.6517.25+0.50+3.09%432,95553.96%
BABA240719C000650002024-05-03 3:28PM EDT2024-07-1917.1016.9517.50+0.80+4.91%112,92946.46%
BABA240816C000650002024-05-02 11:52AM EDT2024-08-1616.0517.5017.800.00-4565243.02%
BABA240920C000650002024-05-02 2:51PM EDT2024-09-2018.2318.1018.750.00-653,48745.11%
BABA241018C000650002024-05-03 12:41PM EDT2024-10-1818.8018.6519.35+0.30+1.62%1021945.30%
BABA241115C000650002024-05-03 3:57PM EDT2024-11-1519.7019.5019.85+1.70+9.44%221245.00%
BABA241220C000650002024-05-03 1:49PM EDT2024-12-2020.3020.0020.75+0.75+3.84%153246.31%
BABA250117C000650002024-05-03 3:53PM EDT2025-01-1720.7020.3521.00+0.70+3.50%171,28644.98%
BABA250321C000650002024-05-03 2:55PM EDT2025-03-2121.7021.4022.45+0.39+1.83%520646.67%
BABA250620C000650002024-05-03 9:50AM EDT2025-06-2022.9523.2524.05+0.05+0.22%298147.17%
BABA251219C000650002024-05-03 3:44PM EDT2025-12-1926.3626.1528.15-0.11-0.42%413651.76%
BABA260116C000650002024-05-03 10:55AM EDT2026-01-1626.3026.4527.25-0.63-2.34%71,00847.93%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA240510P000650002024-05-03 9:34AM EDT2024-05-100.010.010.11-0.03-75.00%149379.30%
BABA240517P000650002024-05-03 2:55PM EDT2024-05-170.050.050.060.00-19123,79755.27%
BABA240524P000650002024-05-03 3:17PM EDT2024-05-240.090.080.14-0.02-18.18%732150.39%
BABA240531P000650002024-05-03 3:40PM EDT2024-05-310.130.110.150.00-323946.19%
BABA240607P000650002024-05-02 2:42PM EDT2024-06-070.230.120.21+0.01+4.55%21544.14%
BABA240621P000650002024-05-03 3:55PM EDT2024-06-210.270.230.32-0.02-6.90%54315,55040.82%
BABA240719P000650002024-05-03 3:18PM EDT2024-07-190.520.500.61-0.11-17.46%3528,23538.23%
BABA240816P000650002024-05-03 12:19PM EDT2024-08-160.970.940.97-0.12-11.01%26896037.48%
BABA240920P000650002024-05-03 1:08PM EDT2024-09-201.421.351.40-0.11-7.19%436,97736.63%
BABA241018P000650002024-05-03 2:26PM EDT2024-10-181.701.651.70-0.11-6.08%936735.86%
BABA241115P000650002024-05-03 2:12PM EDT2024-11-152.141.972.22-0.09-4.04%634536.82%
BABA241220P000650002024-05-03 3:54PM EDT2024-12-202.552.472.59-0.16-5.90%52,61536.16%
BABA250117P000650002024-05-03 3:23PM EDT2025-01-172.942.802.90-0.04-1.34%287,07435.85%
BABA250321P000650002024-05-03 3:55PM EDT2025-03-213.513.403.60-0.15-4.10%21,35235.50%
BABA250620P000650002024-05-03 1:13PM EDT2025-06-204.494.404.650.00-103,60235.57%
BABA251219P000650002024-05-03 9:46AM EDT2025-12-196.306.307.85-0.30-4.55%286639.73%
BABA260116P000650002024-05-03 2:29PM EDT2026-01-166.806.657.25-0.05-0.73%94,27637.02%