UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.33-3.41 (-3.11%)
At close: 04:01PM EST
106.40 +0.07 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C001500002023-02-03 3:06PM EST2023-02-100.010.000.03-0.02-66.67%1,11447590.63%
BABA230217C001500002023-02-03 3:56PM EST2023-02-170.050.050.09-0.05-50.00%134,41976.56%
BABA230224C001500002023-02-03 3:40PM EST2023-02-240.160.150.21-0.06-27.27%6666271.48%
BABA230303C001500002023-02-03 10:21AM EST2023-03-030.150.200.43-0.14-48.28%123767.97%
BABA230310C001500002023-02-02 2:12PM EST2023-03-100.400.100.56-0.06-13.04%11161.28%
BABA230317C001500002023-02-03 3:37PM EST2023-03-170.410.400.46-0.23-35.94%20647,94258.74%
BABA230421C001500002023-02-03 3:14PM EST2023-04-211.001.041.06-0.36-26.47%38311,59652.54%
BABA230616C001500002023-02-03 3:56PM EST2023-06-162.302.232.40-0.56-19.58%24315,03150.01%
BABA230721C001500002023-02-03 3:04PM EST2023-07-212.852.682.93-0.65-18.57%681,38347.39%
BABA230915C001500002023-02-03 2:28PM EST2023-09-154.254.154.40-0.80-15.84%1102,10847.25%
BABA240119C001500002023-02-03 3:28PM EST2024-01-197.407.307.60-1.20-13.95%26312,28347.16%
BABA240621C001500002023-02-03 3:13PM EST2024-06-2111.2510.8512.15-1.25-10.00%252,77649.22%
BABA250117C001500002023-02-03 1:07PM EST2025-01-1714.8514.7515.15-1.20-7.48%4086346.57%
BABA250620C001500002023-02-02 12:01PM EST2025-06-2018.0017.0019.150.00-49748.42%
BABA251219C001500002023-02-01 3:42PM EST2025-12-1924.0018.0022.500.00-1848.68%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230217P001500002023-02-01 9:50AM EST2023-02-1737.3543.5044.000.00-22977.93%
BABA230224P001500002023-02-02 12:28PM EST2023-02-2441.5042.7045.100.00-505974.41%
BABA230303P001500002023-01-31 10:56AM EST2023-03-0338.5543.0044.700.00-1561.91%
BABA230317P001500002023-02-03 10:06AM EST2023-03-1743.0143.4544.50+5.11+13.48%2010955.23%
BABA230421P001500002023-02-02 9:53AM EST2023-04-2143.0043.7544.25+2.50+6.17%14546.09%
BABA230616P001500002023-02-02 2:39PM EST2023-06-1642.3044.4045.050.00-1634542.85%
BABA230721P001500002023-02-03 11:07AM EST2023-07-2144.2044.4045.15+1.12+2.60%512438.83%
BABA230915P001500002023-02-02 2:42PM EST2023-09-1543.3045.0046.050.00-1230438.49%
BABA240119P001500002023-02-02 1:54PM EST2024-01-1944.0046.2047.100.00-1135,85134.64%
BABA240621P001500002023-01-31 3:40PM EST2024-06-2145.4546.9549.500.00-1011435.17%
BABA250117P001500002023-02-03 3:58PM EST2025-01-1749.5047.3050.55+1.70+3.56%134931.67%
BABA251219P001500002023-01-27 2:50PM EST2025-12-1946.7049.5052.600.00-5729.36%