Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.36+0.77 (+1.08%)
At close: 04:01PM EDT
72.34 -0.02 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240405C000750002024-03-28 3:59PM EDT2024-04-050.220.210.22-0.08-26.67%9,9366,74924.22%
BABA240412C000750002024-03-28 3:58PM EDT2024-04-120.600.610.62-0.05-7.69%5612,79826.95%
BABA240419C000750002024-03-28 3:59PM EDT2024-04-190.980.980.99-0.01-1.01%9,98828,06928.35%
BABA240426C000750002024-03-28 3:51PM EDT2024-04-261.351.301.36+0.06+4.65%1,15174629.66%
BABA240503C000750002024-03-28 3:57PM EDT2024-05-031.641.501.78+0.14+9.33%56866531.54%
BABA240517C000750002024-03-28 3:59PM EDT2024-05-172.642.622.69+0.16+6.45%1,66513,85535.57%
BABA240621C000750002024-03-28 3:59PM EDT2024-06-213.913.853.95+0.26+7.12%38417,26736.45%
BABA240719C000750002024-03-28 3:41PM EDT2024-07-194.554.454.55+0.28+6.56%2069,67135.36%
BABA240816C000750002024-03-28 3:59PM EDT2024-08-165.405.055.50+0.30+5.88%7745236.96%
BABA240920C000750002024-03-28 2:51PM EDT2024-09-206.406.306.55+0.34+5.61%5328,53038.32%
BABA241018C000750002024-03-27 11:54AM EDT2024-10-186.706.457.650.00-266440.69%
BABA241115C000750002024-03-28 3:35PM EDT2024-11-157.907.308.25+0.42+5.61%1125640.76%
BABA241220C000750002024-03-28 11:24AM EDT2024-12-208.808.708.85+0.38+4.51%95,74940.43%
BABA250117C000750002024-03-28 3:52PM EDT2025-01-179.309.259.35+0.35+3.91%13614,44140.39%
BABA250321C000750002024-03-28 12:06PM EDT2025-03-2110.6510.4510.80+0.35+3.40%1011,04641.77%
BABA250620C000750002024-03-28 1:40PM EDT2025-06-2012.5012.3012.95+0.40+3.31%781,20144.08%
BABA251219C000750002024-03-28 3:47PM EDT2025-12-1915.9515.6016.20+0.50+3.24%1678045.93%
BABA260116C000750002024-03-28 3:39PM EDT2026-01-1616.2516.0516.25+0.60+3.83%164,75245.08%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA240405P000750002024-03-28 3:52PM EDT2024-04-052.782.742.83-0.85-23.42%1221,03223.05%
BABA240412P000750002024-03-28 3:47PM EDT2024-04-123.033.053.15-0.97-24.25%19735124.66%
BABA240419P000750002024-03-28 3:57PM EDT2024-04-193.393.353.45-0.81-19.29%29320,28525.44%
BABA240426P000750002024-03-28 2:16PM EDT2024-04-263.643.603.70-0.80-18.02%6718725.66%
BABA240503P000750002024-03-28 11:13AM EDT2024-05-033.903.853.95-0.85-17.89%138526.05%
BABA240517P000750002024-03-28 3:21PM EDT2024-05-174.704.654.75-0.56-10.65%29210,61130.01%
BABA240621P000750002024-03-28 2:54PM EDT2024-06-215.715.655.80-0.71-11.06%6523,05230.73%
BABA240719P000750002024-03-28 1:57PM EDT2024-07-196.236.306.45-0.72-10.36%57,89130.74%
BABA240816P000750002024-03-28 9:32AM EDT2024-08-167.256.807.15-0.50-6.45%22,64331.45%
BABA240920P000750002024-03-28 3:52PM EDT2024-09-207.657.407.80-0.45-5.56%1522,34031.40%
BABA241018P000750002024-03-27 2:18PM EDT2024-10-188.718.008.250.00-925231.25%
BABA241115P000750002024-03-28 2:13PM EDT2024-11-158.628.308.75-0.63-6.81%318531.48%
BABA241220P000750002024-03-28 11:29AM EDT2024-12-209.298.409.55-0.58-5.88%35,37132.59%
BABA250117P000750002024-03-28 10:51AM EDT2025-01-179.708.609.90-0.55-5.37%1011,34732.36%
BABA250321P000750002024-03-27 11:15AM EDT2025-03-2111.0210.4510.750.00-5847332.35%
BABA250620P000750002024-03-27 10:33AM EDT2025-06-2012.1211.5511.900.00-522,29532.49%
BABA251219P000750002024-03-27 2:21PM EDT2025-12-1914.4013.4514.150.00-1768733.37%
BABA260116P000750002024-03-28 3:55PM EDT2026-01-1614.3413.9514.40-0.36-2.45%33,22433.31%