UK markets close in 1 hour 8 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.06-0.39 (-0.37%)
As of 10:22AM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C001550002023-02-03 1:58PM EST2023-02-100.010.000.040.00-105385137.50%
BABA230217C001550002023-02-07 9:49AM EST2023-02-170.030.020.03+0.01+50.00%2041,03385.16%
BABA230224C001550002023-02-06 2:27PM EST2023-02-240.140.040.340.00-1911786.23%
BABA230303C001550002023-02-06 1:46PM EST2023-03-030.180.050.330.00-424673.14%
BABA230317C001550002023-02-07 9:43AM EST2023-03-170.320.280.29+0.04+14.29%472,72962.50%
BABA230421C001550002023-02-07 9:38AM EST2023-04-210.780.650.78+0.11+16.42%17,17953.96%
BABA230616C001550002023-02-07 9:47AM EST2023-06-161.791.701.88+0.03+1.70%33,35850.62%
BABA230721C001550002023-02-06 12:43PM EST2023-07-212.192.132.230.00-484647.77%
BABA230915C001550002023-02-06 12:50PM EST2023-09-153.343.253.800.00-2545048.75%
BABA240119C001550002023-02-06 3:52PM EST2024-01-196.306.006.300.00-462,60546.86%
BABA240621C001550002023-02-07 9:49AM EST2024-06-2110.009.6510.90-0.01-0.10%539149.59%
BABA250117C001550002023-02-02 2:16PM EST2025-01-1715.1012.8013.750.00-19146.76%
BABA250620C001550002023-01-26 1:57PM EST2025-06-2023.8514.5517.000.00-1247.55%
BABA251219C001550002023-01-30 11:21AM EST2025-12-1922.0018.0020.500.00--248.18%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230217P001550002023-01-24 10:52AM EST2023-02-1735.4348.9551.100.00--098.44%
BABA230303P001550002023-02-01 9:32AM EST2023-03-0342.1749.0050.350.00-1183.30%
BABA230317P001550002023-01-20 2:06PM EST2023-03-1735.9049.8050.550.00-3360.64%
BABA230421P001550002023-01-06 10:21AM EST2023-04-2150.7548.6049.300.00-110.00%
BABA230616P001550002023-02-01 12:37PM EST2023-06-1645.3550.3550.800.00-23442.41%
BABA230721P001550002023-02-02 3:51PM EST2023-07-2146.5550.2550.950.00-35439.04%
BABA230915P001550002023-01-30 2:11PM EST2023-09-1545.2050.7551.300.00-49936.22%
BABA240119P001550002023-02-06 3:41PM EST2024-01-1951.1451.5052.150.00-871332.92%
BABA240621P001550002023-01-27 10:14AM EST2024-06-2143.3752.7554.000.00-49133.17%
BABA250117P001550002023-02-06 1:01PM EST2025-01-1753.9052.1555.200.00-26830.59%
BABA250620P001550002023-01-13 12:15PM EST2025-06-2051.1553.1557.350.00--131.78%