UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.62+5.51 (+4.91%)
At close: 04:04PM EDT
118.42 +0.80 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C000900002022-06-24 1:49PM EDT2022-07-0127.7027.4028.00+8.35+43.15%2010391.41%
BABA220708C000900002022-06-24 3:30PM EDT2022-07-0828.0827.4528.15+8.22+41.39%27173.44%
BABA220715C000900002022-06-24 3:50PM EDT2022-07-1528.4028.1028.60+7.23+34.15%1554,42579.98%
BABA220722C000900002022-06-24 12:16PM EDT2022-07-2227.3028.2529.10+8.75+47.17%2712076.22%
BABA220729C000900002022-06-22 2:33PM EDT2022-07-2919.6428.9029.650.00-45377.76%
BABA220819C000900002022-06-24 3:11PM EDT2022-08-1930.8030.5531.05+5.98+24.09%431977.11%
BABA220916C000900002022-06-24 3:56PM EDT2022-09-1631.9532.0032.50+5.37+20.20%183,71273.40%
BABA221021C000900002022-06-24 3:59PM EDT2022-10-2133.7433.6034.15+5.24+18.39%1766670.75%
BABA221118C000900002022-06-23 9:59AM EDT2022-11-1831.1034.7535.500.00-2869.65%
BABA221216C000900002022-06-24 3:34PM EDT2022-12-1635.9035.6536.25+6.90+23.79%2612,69567.38%
BABA230120C000900002022-06-24 3:57PM EDT2023-01-2037.5536.8537.85+4.55+13.79%143,73166.89%
BABA230317C000900002022-06-24 3:10PM EDT2023-03-1739.3037.9541.95+6.41+19.49%161768.13%
BABA230616C000900002022-06-24 12:29PM EDT2023-06-1640.5441.1044.65+9.10+28.94%433467.10%
BABA240119C000900002022-06-24 12:57PM EDT2024-01-1945.8042.8049.65+3.30+7.76%71,47160.36%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P000900002022-06-24 3:57PM EDT2022-07-010.060.050.06-0.11-64.71%6982,26286.72%
BABA220708P000900002022-06-24 3:06PM EDT2022-07-080.220.230.25-0.30-57.69%9936277.25%
BABA220715P000900002022-06-24 3:56PM EDT2022-07-150.590.570.60-0.43-42.16%1,87810,05475.88%
BABA220722P000900002022-06-24 3:34PM EDT2022-07-221.020.991.06-0.49-32.45%8214075.64%
BABA220729P000900002022-06-24 3:27PM EDT2022-07-291.451.391.59-0.65-30.95%931,99675.29%
BABA220819P000900002022-06-24 3:50PM EDT2022-08-192.802.732.86-0.77-21.57%3032,04273.46%
BABA220916P000900002022-06-24 3:23PM EDT2022-09-164.004.004.15-1.01-20.16%1,02511,12469.54%
BABA221021P000900002022-06-24 2:45PM EDT2022-10-215.355.305.55-1.65-23.57%244,54566.20%
BABA221118P000900002022-06-24 11:22AM EDT2022-11-186.606.306.60-2.15-24.57%618464.62%
BABA221216P000900002022-06-24 3:51PM EDT2022-12-167.257.107.30-1.65-18.54%2093,95662.52%
BABA230120P000900002022-06-24 1:39PM EDT2023-01-208.057.958.20-1.10-12.02%649,36760.53%
BABA230317P000900002022-06-24 3:59PM EDT2023-03-179.509.059.60-1.35-12.44%5622,52258.08%
BABA230616P000900002022-06-24 3:48PM EDT2023-06-1611.1510.9512.60-2.43-17.89%22,44857.24%
BABA240119P000900002022-06-24 1:53PM EDT2024-01-1915.0814.6515.10-1.75-10.40%83,29752.10%