UK markets open in 6 hours 31 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.74-3.08 (-2.73%)
At close: 04:01PM EST
108.80 -0.94 (-0.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230203C000450002023-01-20 2:24PM EST2023-02-0374.9464.5065.000.00-11575.00%
BABA230210C000450002023-01-27 1:24PM EST2023-02-1073.9064.1565.100.00-11317.38%
BABA230217C000450002023-01-20 2:24PM EST2023-02-1775.0663.7065.700.00-11279.69%
BABA230317C000450002023-01-27 10:43AM EST2023-03-1772.5564.7065.250.00-217127.73%
BABA230421C000450002023-01-31 1:44PM EST2023-04-2165.9565.0065.450.00-261107.08%
BABA230616C000450002023-01-26 1:28PM EST2023-06-1675.8265.5066.000.00-27494.58%
BABA230915C000450002022-12-13 10:31AM EST2023-09-1550.9069.2071.300.00-156118.48%
BABA240119C000450002023-01-05 2:36PM EST2024-01-1964.3066.6069.050.00-2747278.00%
BABA240621C000450002023-01-13 11:12AM EST2024-06-2174.3067.2570.550.00-29171.57%
BABA250117C000450002023-01-23 12:47PM EST2025-01-1779.3068.7573.500.00-311970.30%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230203P000450002023-01-13 1:06PM EST2023-02-030.050.000.010.00-14550.00%
BABA230217P000450002023-01-05 9:47AM EST2023-02-170.060.000.030.00-538156.25%
BABA230317P000450002023-02-01 10:54AM EST2023-03-170.020.010.020.00-760892.19%
BABA230421P000450002023-01-31 10:13AM EST2023-04-210.030.030.040.00-247474.22%
BABA230616P000450002023-02-02 1:06PM EST2023-06-160.240.140.24+0.10+71.43%41,50970.12%
BABA230721P000450002023-02-02 10:10AM EST2023-07-210.230.160.32-0.04-14.81%152064.65%
BABA230915P000450002023-01-30 9:31AM EST2023-09-150.400.250.590.00-13,52361.47%
BABA240119P000450002023-01-30 11:44AM EST2024-01-190.850.711.040.00-21,64156.69%
BABA240621P000450002023-01-27 12:32PM EST2024-06-211.160.971.480.00-30155350.92%
BABA250117P000450002023-02-02 1:27PM EST2025-01-172.701.432.70+0.61+29.19%119252.54%
BABA250620P000450002023-01-31 1:46PM EST2025-06-202.431.683.150.00-358149.92%