UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.07 +0.08 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C001150002022-09-30 11:01AM EDT2022-10-070.030.010.03+0.01+50.00%2279109.38%
BABA221014C001150002022-09-30 3:14PM EDT2022-10-140.030.000.050.00-13719275.78%
BABA221021C001150002022-09-30 3:41PM EDT2022-10-210.060.050.070.00-638,19768.16%
BABA221028C001150002022-09-30 11:27AM EDT2022-10-280.110.060.13-0.02-15.38%139662.50%
BABA221104C001150002022-09-30 3:54PM EDT2022-11-040.180.180.28-0.06-25.00%5164.06%
BABA221118C001150002022-09-30 2:56PM EDT2022-11-180.470.410.47+0.02+4.44%3233,99360.84%
BABA221216C001150002022-09-30 3:59PM EDT2022-12-160.970.910.97+0.09+10.23%35312,62557.32%
BABA230120C001150002022-09-30 3:53PM EDT2023-01-201.651.611.69+0.12+7.84%276,75955.20%
BABA230317C001150002022-09-30 2:04PM EDT2023-03-172.992.893.05+0.34+12.83%641,45354.31%
BABA230421C001150002022-09-30 10:59AM EDT2023-04-213.853.503.70+0.40+11.59%224752.93%
BABA230616C001150002022-09-30 11:18AM EDT2023-06-165.404.855.10+0.35+6.93%13,01353.19%
BABA230915C001150002022-09-30 2:13PM EDT2023-09-156.856.606.90+0.55+8.73%2722152.24%
BABA240119C001150002022-09-30 3:48PM EDT2024-01-199.358.959.40+0.70+8.09%72,03451.95%
BABA240621C001150002022-09-28 9:41AM EDT2024-06-2111.5011.1513.600.00-122253.02%
BABA250117C001150002022-09-28 10:34AM EDT2025-01-1714.9914.9516.30+0.16+1.08%2752.66%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007P001150002022-09-29 10:09AM EDT2022-10-0737.5034.3035.200.00-23147.66%
BABA221014P001150002022-09-22 10:42AM EDT2022-10-1433.6534.4035.450.00-140116.99%
BABA221021P001150002022-09-30 3:07PM EDT2022-10-2134.2534.8035.10-2.71-7.33%2,6171,75372.07%
BABA221028P001150002022-09-30 3:51PM EDT2022-10-2834.2734.2035.20-2.00-5.51%11669.63%
BABA221118P001150002022-09-30 3:57PM EDT2022-11-1835.1534.4035.60-1.05-2.90%371,34564.75%
BABA221216P001150002022-09-30 10:47AM EDT2022-12-1634.7035.1035.70-2.10-5.71%12,66953.32%
BABA230120P001150002022-09-29 2:52PM EDT2023-01-2037.4435.6036.200.00-95,02450.44%
BABA230317P001150002022-09-23 11:23AM EDT2023-03-1737.3036.3536.900.00-61,64646.90%
BABA230421P001150002022-09-26 11:43AM EDT2023-04-2137.2736.6537.600.00-75047.16%
BABA230616P001150002022-09-30 11:45AM EDT2023-06-1636.8037.4038.10-2.27-5.81%181,27144.35%
BABA230915P001150002022-09-27 12:10PM EDT2023-09-1539.9238.0539.050.00-117542.11%
BABA240119P001150002022-09-27 11:11AM EDT2024-01-1939.6739.1040.150.00-71,03239.78%
BABA240621P001150002022-09-28 3:53PM EDT2024-06-2139.0038.9042.300.00-11,06040.38%
BABA250117P001150002022-09-30 12:31PM EDT2025-01-1741.0440.1043.45+0.04+0.10%22337.53%