UK markets closed

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
106.40 +0.07 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C000800002023-02-03 10:16AM EST2023-02-1027.3425.9026.65-2.55-8.53%476133.79%
BABA230217C000800002023-02-03 2:25PM EST2023-02-1726.3226.1526.75-2.94-10.05%1029076.17%
BABA230224C000800002023-02-02 1:29PM EST2023-02-2429.7325.9027.550.00-81276.56%
BABA230310C000800002023-02-02 12:56PM EST2023-03-1029.4726.7527.250.00-5566.21%
BABA230317C000800002023-02-03 3:20PM EST2023-03-1727.1327.0027.40-3.27-10.76%3322,64264.40%
BABA230421C000800002023-02-03 3:21PM EST2023-04-2128.2027.7528.50-2.28-7.48%222,88958.47%
BABA230616C000800002023-02-02 1:41PM EST2023-06-1630.0030.0030.35-3.20-9.64%103,02858.74%
BABA230721C000800002023-02-03 9:32AM EST2023-07-2133.0031.0031.30-0.95-2.80%126457.57%
BABA230915C000800002023-02-02 10:37AM EST2023-09-1535.0032.8033.200.00-1,00073058.08%
BABA240119C000800002023-02-03 3:34PM EST2024-01-1936.1136.1036.70-2.29-5.96%172,11157.86%
BABA240621C000800002023-02-02 11:55AM EST2024-06-2140.4039.2540.000.00-331556.90%
BABA250117C000800002023-02-03 3:59PM EST2025-01-1743.0441.4043.60-3.46-7.44%162,23954.24%
BABA250620C000800002023-02-02 11:19AM EST2025-06-2047.2042.9546.550.00-21053.77%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210P000800002023-02-01 10:18AM EST2023-02-100.030.000.030.00-26285.94%
BABA230217P000800002023-02-03 3:57PM EST2023-02-170.030.020.04+0.01+50.00%4456,49162.89%
BABA230224P000800002023-02-03 2:45PM EST2023-02-240.120.020.20+0.01+9.09%2425460.74%
BABA230303P000800002023-02-03 2:56PM EST2023-03-030.220.150.28+0.02+10.00%507058.50%
BABA230317P000800002023-02-03 3:59PM EST2023-03-170.430.430.47-0.01-2.27%12918,24455.03%
BABA230421P000800002023-02-03 2:57PM EST2023-04-211.141.151.20+0.06+5.56%4961,98851.39%
BABA230616P000800002023-02-03 3:40PM EST2023-06-162.402.342.43+0.13+5.73%1775,16349.22%
BABA230721P000800002023-02-03 10:13AM EST2023-07-212.892.833.10-0.01-0.34%11,43647.91%
BABA230915P000800002023-02-03 10:30AM EST2023-09-154.004.104.30+0.07+1.78%71,42547.40%
BABA240119P000800002023-02-03 2:03PM EST2024-01-196.206.206.55+0.38+6.53%7627,65046.03%
BABA240621P000800002023-02-02 1:43PM EST2024-06-217.407.558.950.00-443945.13%
BABA250117P000800002023-02-02 2:45PM EST2025-01-1710.508.809.85+1.05+11.11%411,21440.00%
BABA250620P000800002023-02-03 1:58PM EST2025-06-2010.358.8012.70-0.13-1.24%211842.15%
BABA251219P000800002023-02-01 10:02AM EST2025-12-1911.509.0013.500.00-402639.81%