UK markets close in 4 hours 37 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.33-3.41 (-3.11%)
At close: 04:01PM EST
104.40 -1.93 (-1.82%)
Pre-market: 06:51AM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C000750002023-02-03 3:05PM EST2023-02-1031.050.000.000.00-1290.00%
BABA230217C000750002023-02-03 11:53AM EST2023-02-1732.190.000.000.00-12320.00%
BABA230224C000750002023-01-30 3:56PM EST2023-02-2436.650.000.000.00-1031030.00%
BABA230303C000750002023-02-02 1:49PM EST2023-03-0335.140.000.000.00-1210.00%
BABA230310C000750002023-02-02 10:24AM EST2023-03-1034.400.000.000.00--140.00%
BABA230317C000750002023-02-03 9:30AM EST2023-03-1733.180.000.000.00-26,4700.00%
BABA230421C000750002023-02-03 10:06AM EST2023-04-2133.650.000.000.00-111,0390.00%
BABA230616C000750002023-02-03 2:56PM EST2023-06-1634.200.000.000.00-111,0100.00%
BABA230721C000750002023-02-01 10:26AM EST2023-07-2140.000.000.000.00-11400.00%
BABA230915C000750002023-02-02 10:20AM EST2023-09-1539.160.000.000.00-14990.00%
BABA240119C000750002023-02-02 3:14PM EST2024-01-1942.320.000.000.00-81,3210.00%
BABA240621C000750002023-02-03 12:08PM EST2024-06-2142.850.000.000.00-20510.00%
BABA250117C000750002023-02-02 11:37AM EST2025-01-1748.000.000.000.00-334410.00%
BABA250620C000750002023-01-31 11:33AM EST2025-06-2051.620.000.000.00--00.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210P000750002023-02-03 11:16AM EST2023-02-100.020.000.000.00-15250.00%
BABA230217P000750002023-02-03 12:16PM EST2023-02-170.020.000.000.00-181,65950.00%
BABA230224P000750002023-02-02 12:12PM EST2023-02-240.110.000.000.00-12,10125.00%
BABA230303P000750002023-02-02 2:07PM EST2023-03-030.110.000.000.00-198925.00%
BABA230310P000750002023-01-27 3:40PM EST2023-03-100.090.000.000.00-1125.00%
BABA230317P000750002023-02-03 3:13PM EST2023-03-170.250.000.000.00-354,64425.00%
BABA230421P000750002023-02-03 2:48PM EST2023-04-210.740.000.000.00-33,13212.50%
BABA230616P000750002023-02-03 3:33PM EST2023-06-161.700.000.000.00-6135,99912.50%
BABA230721P000750002023-02-03 3:40PM EST2023-07-212.200.000.000.00-671812.50%
BABA230915P000750002023-02-03 3:50PM EST2023-09-153.250.000.000.00-101,54212.50%
BABA240119P000750002023-02-03 1:34PM EST2024-01-194.900.000.000.00-26,4156.25%
BABA240621P000750002023-02-02 2:42PM EST2024-06-216.200.000.000.00-336126.25%
BABA250117P000750002023-02-03 10:10AM EST2025-01-178.200.000.000.00-441,8186.25%
BABA250620P000750002023-02-03 1:55PM EST2025-06-208.600.000.000.00-2196.25%
BABA251219P000750002023-01-30 10:28AM EST2025-12-198.350.000.000.00--23.13%