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:75.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C000750002022-09-30 3:59PM EDT2022-10-075.815.705.90+0.41+7.59%421,77164.89%
BABA221014C000750002022-09-30 3:03PM EDT2022-10-147.106.606.85+1.30+22.41%1473763.62%
BABA221021C000750002022-09-30 2:47PM EDT2022-10-217.707.307.55+1.19+18.28%2527062.21%
BABA221028C000750002022-09-30 12:57PM EDT2022-10-288.707.908.15-0.05-0.57%5,00013161.33%
BABA221104C000750002022-09-29 3:01PM EDT2022-11-048.208.558.80+0.30+3.80%183262.04%
BABA221118C000750002022-09-30 2:24PM EDT2022-11-1810.279.6010.00+1.32+14.75%297,48162.82%
BABA221216C000750002022-09-30 10:19AM EDT2022-12-1611.7011.2011.55+0.85+7.83%1350861.55%
BABA230120C000750002022-09-30 2:43PM EDT2023-01-2013.2012.7513.10+1.15+9.54%156,56960.34%
BABA230317C000750002022-09-30 10:20AM EDT2023-03-1715.2014.8515.30+1.35+9.75%237559.81%
BABA230421C000750002022-09-28 10:37AM EDT2023-04-2116.0015.6016.500.00-33358.77%
BABA230616C000750002022-09-29 2:34PM EDT2023-06-1616.7017.6018.000.00-1345858.99%
BABA230915C000750002022-09-29 1:12PM EDT2023-09-1519.0519.6020.050.00-48257.71%
BABA240119C000750002022-09-30 3:46PM EDT2024-01-1922.9521.8522.85+1.40+6.50%394557.01%
BABA240621C000750002022-09-29 2:04PM EDT2024-06-2123.7724.0527.300.00-382358.30%
BABA250117C000750002022-09-30 10:25AM EDT2025-01-1729.0026.6529.70+2.25+8.41%35456.29%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007P000750002022-09-30 3:59PM EDT2022-10-070.740.700.75-0.52-41.27%3,4562,33761.96%
BABA221014P000750002022-09-30 3:58PM EDT2022-10-141.561.531.64-0.59-27.44%5947660.62%
BABA221021P000750002022-09-30 3:20PM EDT2022-10-212.122.192.28-0.69-24.56%2278,91059.13%
BABA221028P000750002022-09-30 1:54PM EDT2022-10-282.642.702.82-0.71-21.19%5,09037957.79%
BABA221104P000750002022-09-29 1:15PM EDT2022-11-044.103.303.500.00-142758.84%
BABA221118P000750002022-09-30 3:46PM EDT2022-11-184.274.404.55-0.73-14.60%21812,37459.68%
BABA221216P000750002022-09-30 2:04PM EDT2022-12-165.605.655.85-0.73-11.53%308,68156.89%
BABA230120P000750002022-09-30 3:50PM EDT2023-01-206.756.907.05-0.75-10.00%35914,20854.53%
BABA230317P000750002022-09-30 2:10PM EDT2023-03-178.408.508.70-0.85-9.19%152,82252.49%
BABA230421P000750002022-09-30 3:36PM EDT2023-04-219.109.209.50-0.85-8.54%3920651.10%
BABA230616P000750002022-09-29 2:57PM EDT2023-06-1611.2510.3510.700.00-183,70250.59%
BABA230915P000750002022-09-30 2:00PM EDT2023-09-1511.6511.6512.00-0.90-7.17%157747.96%
BABA240119P000750002022-09-29 1:31PM EDT2024-01-1914.0313.2013.650.00-43,29945.98%
BABA240621P000750002022-09-30 9:41AM EDT2024-06-2115.1613.8516.50-0.34-2.19%13947.33%
BABA250117P000750002022-09-29 1:58PM EDT2025-01-1716.1814.8017.75-0.80-4.71%11,34043.81%