Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.52+0.10 (+0.14%)
At close: 04:02PM EDT
73.58 +0.06 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240322C000400002024-02-16 10:42AM EDT40.0035.1133.0034.350.00-55296.09%
BABA240322C000500002024-03-15 1:09PM EDT50.0023.6523.4023.850.00--1185.94%
BABA240322C000550002024-03-13 1:24PM EDT55.0021.9018.2019.350.00-10278171.48%
BABA240322C000590002024-03-14 3:48PM EDT59.0014.6014.4514.650.00-81394.53%
BABA240322C000600002024-03-15 2:52PM EDT60.0013.9013.4513.650.00-326388.28%
BABA240322C000610002024-02-09 1:54PM EDT61.0011.0512.6012.900.00--2117.38%
BABA240322C000620002024-02-08 10:47AM EDT62.0010.0011.5512.050.00--2114.26%
BABA240322C000630002024-03-18 10:37AM EDT63.0010.979.8010.90+0.11+1.01%20179114.45%
BABA240322C000640002024-03-15 11:00AM EDT64.0010.009.4510.650.00-422116.31%
BABA240322C000650002024-03-18 11:43AM EDT65.008.788.259.65-0.12-1.35%5313100.29%
BABA240322C000660002024-03-18 12:50PM EDT66.007.707.508.00-0.13-1.66%16576.56%
BABA240322C000670002024-03-15 1:12PM EDT67.006.456.256.85-0.35-5.15%57675.68%
BABA240322C000680002024-03-18 12:55PM EDT68.005.705.555.70-0.08-1.38%3214856.25%
BABA240322C000690002024-03-18 1:46PM EDT69.004.754.555.65-0.09-1.86%2625471.09%
BABA240322C000700002024-03-18 3:52PM EDT70.003.753.653.95+0.02+0.54%8572853.91%
BABA240322C000710002024-03-18 3:18PM EDT71.002.982.802.95+0.02+0.68%1666343.95%
BABA240322C000720002024-03-18 3:58PM EDT72.002.072.072.15-0.11-5.05%25969341.02%
BABA240322C000730002024-03-18 3:59PM EDT73.001.451.451.57-0.13-8.23%7152,00642.29%
BABA240322C000740002024-03-18 3:59PM EDT74.000.970.951.00-0.16-14.16%2,4462,10339.75%
BABA240322C000750002024-03-18 3:59PM EDT75.000.610.600.62-0.14-18.67%7,1274,56339.36%
BABA240322C000760002024-03-18 3:59PM EDT76.000.350.340.40-0.14-28.57%3,1283,99240.82%
BABA240322C000770002024-03-18 3:59PM EDT77.000.210.200.22-0.11-34.38%2,5273,50140.33%
BABA240322C000780002024-03-18 3:59PM EDT78.000.120.120.14-0.08-40.00%1,7123,86142.19%
BABA240322C000790002024-03-18 3:46PM EDT79.000.090.080.09-0.05-35.71%1,7721,62744.14%
BABA240322C000800002024-03-18 3:59PM EDT80.000.060.060.07-0.02-25.00%3,6607,08947.46%
BABA240322C000810002024-03-18 3:16PM EDT81.000.040.040.05-0.03-42.86%7012,02350.00%
BABA240322C000820002024-03-18 3:44PM EDT82.000.030.030.04-0.02-40.00%3945,39951.95%
BABA240322C000830002024-03-18 3:52PM EDT83.000.030.020.03-0.01-25.00%3181,36453.91%
BABA240322C000840002024-03-18 3:49PM EDT84.000.020.020.03-0.02-50.00%59875158.59%
BABA240322C000850002024-03-18 3:33PM EDT85.000.020.010.02-0.01-33.33%901,55058.59%
BABA240322C000860002024-03-18 3:20PM EDT86.000.010.010.02-0.02-66.67%1186762.50%
BABA240322C000870002024-03-18 3:58PM EDT87.000.010.010.02-0.02-66.67%17848267.19%
BABA240322C000880002024-03-18 1:24PM EDT88.000.010.000.010.00-713262.50%
BABA240322C000890002024-03-14 9:38AM EDT89.000.04-0.010.00--371.88%
BABA240322C000900002024-03-18 3:56PM EDT90.000.010.000.010.00-271,59168.75%
BABA240322C000950002024-03-18 1:36PM EDT95.000.010.000.010.00-31,24587.50%
BABA240322C001000002024-03-18 2:36PM EDT100.000.010.000.01-0.01-50.00%41,569100.00%
BABA240322C001050002024-03-11 11:45AM EDT105.000.010.000.450.00-422185.94%
BABA240322C001100002024-03-14 12:48PM EDT110.000.050.000.010.00-5065131.25%
BABA240322C001200002024-03-08 2:47PM EDT120.000.010.000.450.00-18239.45%
BABA240322C001250002024-03-13 3:43PM EDT125.000.030.000.030.00-50182.81%
BABA240322C001400002024-03-15 3:44PM EDT140.000.010.000.010.00-838193.75%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240322P000450002024-03-18 3:46PM EDT45.000.010.000.21-0.01-50.00%16229.69%
BABA240322P000500002024-03-15 10:35AM EDT50.000.050.000.220.00-1016187.50%
BABA240322P000550002024-03-12 2:30PM EDT55.000.020.000.010.00-112598.44%
BABA240322P000590002024-03-18 9:31AM EDT59.000.010.000.01-0.04-80.00%12278.13%
BABA240322P000600002024-03-15 2:21PM EDT60.000.020.000.010.00-2569871.88%
BABA240322P000610002024-03-18 3:56PM EDT61.000.010.000.01-0.01-50.00%4014165.63%
BABA240322P000620002024-03-18 3:39PM EDT62.000.010.000.02-0.01-50.00%5581365.63%
BABA240322P000630002024-03-15 3:22PM EDT63.000.020.000.240.00-2711087.89%
BABA240322P000640002024-03-18 1:08PM EDT64.000.020.010.02-0.01-33.33%319557.81%
BABA240322P000650002024-03-18 12:48PM EDT65.000.020.010.020.00-55,52051.56%
BABA240322P000660002024-03-18 3:56PM EDT66.000.030.010.03-0.01-25.00%2101,30950.78%
BABA240322P000670002024-03-18 2:28PM EDT67.000.040.010.040.00-261,24247.27%
BABA240322P000680002024-03-18 3:46PM EDT68.000.050.020.05-0.01-16.67%641,04342.58%
BABA240322P000690002024-03-18 3:01PM EDT69.000.070.060.08-0.04-36.36%3301,19839.45%
BABA240322P000700002024-03-18 3:57PM EDT70.000.140.130.15-0.07-33.33%6552,89738.09%
BABA240322P000710002024-03-18 3:55PM EDT71.000.280.270.29-0.12-30.00%6662,41237.50%
BABA240322P000720002024-03-18 3:59PM EDT72.000.550.500.55-0.12-17.91%1,3763,37837.99%
BABA240322P000730002024-03-18 3:58PM EDT73.000.880.870.91-0.18-16.98%7801,78437.65%
BABA240322P000740002024-03-18 3:54PM EDT74.001.401.371.43-0.19-11.95%7241,33338.14%
BABA240322P000750002024-03-18 3:51PM EDT75.002.011.992.08-0.25-11.06%2061,96638.62%
BABA240322P000760002024-03-18 3:47PM EDT76.002.722.642.84-0.25-8.42%2062839.06%
BABA240322P000770002024-03-18 3:27PM EDT77.003.573.603.70-0.10-2.72%565840.33%
BABA240322P000780002024-03-18 11:00AM EDT78.004.244.504.65-0.21-4.72%1028744.43%
BABA240322P000790002024-03-18 12:29PM EDT79.005.305.455.65+0.02+0.38%58851.17%
BABA240322P000800002024-03-18 2:13PM EDT80.006.456.156.60+0.15+2.38%973253.13%
BABA240322P000810002024-03-18 2:34PM EDT81.007.377.107.60+1.48+25.13%4659.18%
BABA240322P000820002024-03-18 10:34AM EDT82.008.198.408.60+3.25+65.79%31564.84%
BABA240322P000830002024-03-13 1:54PM EDT83.006.229.359.600.00-43470.31%
BABA240322P000840002024-03-18 1:40PM EDT84.0010.4010.4010.60+3.63+53.62%1257.03%
BABA240322P000850002024-03-18 9:52AM EDT85.0011.4511.4011.60-0.05-0.43%6460.94%
BABA240322P000880002024-02-29 3:01PM EDT88.0013.8614.4014.600.00--073.44%
BABA240322P000900002024-03-04 4:02PM EDT90.0018.0016.4016.600.00-2,200081.25%
BABA240322P000950002024-02-21 12:20PM EDT95.0019.6021.4021.600.00-2099.22%
BABA240322P001000002024-02-28 3:15PM EDT100.0025.1026.3026.800.00-10137.11%
BABA240322P001050002024-02-16 11:53AM EDT105.0030.4530.7032.500.00-10167.58%
BABA240322P001100002024-02-08 1:14PM EDT110.0038.8036.2036.750.00--0211.72%