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:50.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C000500002022-09-23 3:38PM EDT2022-10-0728.6029.8530.500.00-1014195.31%
BABA221021C000500002022-09-23 3:40PM EDT2022-10-2128.8029.8530.450.00-1138104.30%
BABA221028C000500002022-09-29 12:19PM EDT2022-10-2828.5229.8530.650.00-201097.85%
BABA221118C000500002022-09-29 2:51PM EDT2022-11-1829.0830.2031.250.00-126891.46%
BABA221216C000500002022-09-30 3:16PM EDT2022-12-1631.6030.9531.35+2.55+8.78%8915981.81%
BABA230120C000500002022-09-27 3:37PM EDT2023-01-2029.7531.6032.200.00-10638378.56%
BABA230317C000500002022-09-30 2:03PM EDT2023-03-1733.3032.5533.15+2.99+9.86%1126873.58%
BABA230421C000500002022-09-13 11:35AM EDT2023-04-2143.4033.0534.200.00-1373.32%
BABA230616C000500002022-09-30 10:02AM EDT2023-06-1634.1833.7535.25+1.98+6.15%115370.90%
BABA230915C000500002022-09-29 2:29PM EDT2023-09-1534.4034.7036.100.00-14666.05%
BABA240119C000500002022-09-30 2:31PM EDT2024-01-1938.0036.3038.00+2.40+6.74%37,78964.76%
BABA240621C000500002022-09-30 11:48AM EDT2024-06-2140.5038.5541.05+1.87+4.84%24866.57%
BABA250117C000500002022-09-30 2:13PM EDT2025-01-1741.9740.3043.30+1.47+3.63%811264.26%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007P000500002022-09-29 9:38AM EDT2022-10-070.030.000.030.00-172139.06%
BABA221014P000500002022-09-29 3:24PM EDT2022-10-140.050.000.040.00-2397.66%
BABA221021P000500002022-09-30 2:10PM EDT2022-10-210.060.050.07-0.03-33.33%941,99290.23%
BABA221028P000500002022-09-30 3:27PM EDT2022-10-280.100.040.13-0.12-54.55%114881.45%
BABA221104P000500002022-09-28 2:33PM EDT2022-11-040.160.120.250.00-1282.03%
BABA221118P000500002022-09-30 1:40PM EDT2022-11-180.350.300.35-0.07-16.67%159676.56%
BABA221216P000500002022-09-30 3:52PM EDT2022-12-160.700.700.72-0.15-17.65%21,56772.12%
BABA230120P000500002022-09-30 3:18PM EDT2023-01-201.101.081.17-0.19-14.73%175,07567.14%
BABA230317P000500002022-09-30 12:28PM EDT2023-03-171.701.731.84-0.27-13.71%371,07462.70%
BABA230421P000500002022-09-28 3:33PM EDT2023-04-212.052.072.230.00-244960.56%
BABA230616P000500002022-09-30 10:40AM EDT2023-06-162.712.682.86-0.25-8.45%21,58458.53%
BABA230915P000500002022-09-30 11:54AM EDT2023-09-153.403.403.60-0.35-9.33%120554.97%
BABA240119P000500002022-09-29 2:46PM EDT2024-01-194.704.304.600.00-280851.98%
BABA240621P000500002022-09-23 11:21AM EDT2024-06-215.454.356.350.00-432053.06%
BABA250117P000500002022-09-30 2:37PM EDT2025-01-176.254.807.00-0.45-6.72%11048.21%