Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed 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:95.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240510C000950002024-05-03 3:55PM EDT2024-05-100.070.070.08+0.02+40.00%44044063.28%
BABA240517C000950002024-05-03 3:57PM EDT2024-05-170.360.350.36-0.07-16.28%7465,95658.69%
BABA240524C000950002024-05-03 3:44PM EDT2024-05-240.490.490.52-0.01-2.00%24722451.81%
BABA240531C000950002024-05-03 3:59PM EDT2024-05-310.720.620.83+0.12+20.00%3423451.51%
BABA240621C000950002024-05-03 3:59PM EDT2024-06-211.021.001.05+0.04+4.08%1,11917,86041.70%
BABA240719C000950002024-05-03 3:49PM EDT2024-07-191.611.631.68+0.07+4.55%6158,07939.31%
BABA240816C000950002024-05-03 3:56PM EDT2024-08-162.441.642.73+0.10+4.27%7257541.25%
BABA240920C000950002024-05-03 2:41PM EDT2024-09-203.203.203.35+0.10+3.23%346,61839.30%
BABA241018C000950002024-05-03 3:59PM EDT2024-10-183.903.854.00+0.15+4.00%2,26210,91839.18%
BABA241115C000950002024-05-03 10:46AM EDT2024-11-154.584.704.85+0.03+0.66%645440.17%
BABA241220C000950002024-05-03 3:48PM EDT2024-12-205.355.005.65+0.15+2.88%383,30240.29%
BABA250117C000950002024-05-03 2:57PM EDT2025-01-175.905.906.05+0.25+4.42%885,05139.58%
BABA250321C000950002024-05-03 12:38PM EDT2025-03-217.305.907.80-0.14-1.88%1136341.42%
BABA250620C000950002024-05-03 12:19PM EDT2025-06-209.139.209.45+0.13+1.44%2690141.41%
BABA251219C000950002024-05-03 11:56AM EDT2025-12-1912.7212.7514.30+0.02+0.16%835546.23%
BABA260116C000950002024-05-03 3:59PM EDT2026-01-1613.5013.0014.00+0.76+5.97%12173844.47%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240517P000950002024-05-02 3:24PM EDT2024-05-1714.7513.6014.200.00-10010653.13%
BABA240524P000950002024-04-24 12:44PM EDT2024-05-2421.3013.6014.550.00-1160.99%
BABA240531P000950002024-04-25 11:48AM EDT2024-05-3120.3013.9514.500.00--151.56%
BABA240621P000950002024-05-03 3:29PM EDT2024-06-2114.4014.0014.70-0.57-3.81%827041.46%
BABA240719P000950002024-05-03 3:06PM EDT2024-07-1915.0613.6515.20-0.23-1.50%29537.94%
BABA240816P000950002024-05-03 12:51PM EDT2024-08-1615.7314.3015.70-0.44-2.72%832636.28%
BABA240920P000950002024-04-26 12:08PM EDT2024-09-2016.1215.8516.20-4.13-20.40%1629234.50%
BABA241018P000950002024-05-02 3:38PM EDT2024-10-1817.1916.1516.500.00-457733.12%
BABA241115P000950002024-05-03 3:20PM EDT2024-11-1516.9216.7517.15-0.74-4.19%15522033.83%
BABA241220P000950002024-05-03 11:01AM EDT2024-12-2017.5116.1517.45-0.99-5.35%251,51632.46%
BABA250117P000950002024-05-03 12:19PM EDT2025-01-1717.9417.3017.80-0.11-0.61%514,88932.07%
BABA250321P000950002024-05-02 2:48PM EDT2025-03-2118.7718.1520.700.00-83938.86%
BABA250620P000950002024-05-03 9:32AM EDT2025-06-2019.8019.2019.85-5.10-20.48%51,06331.75%
BABA251219P000950002024-05-03 9:57AM EDT2025-12-1922.0521.3022.10-1.55-6.57%128532.03%
BABA260116P000950002024-05-03 11:32AM EDT2026-01-1621.7921.5522.40-0.62-2.77%415732.02%