UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.50-3.00 (-3.82%)
At close: 01:03PM EST
75.63 +0.13 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C001050002022-11-25 11:02AM EST2022-12-020.010.010.02-0.02-66.67%103090.63%
BABA221209C001050002022-11-25 10:50AM EST2022-12-090.050.050.06-0.05-50.00%2075.00%
BABA221216C001050002022-11-25 11:36AM EST2022-12-160.160.160.17-0.07-30.43%147071.97%
BABA221223C001050002022-11-23 2:52PM EST2022-12-230.400.210.300.00-13067.29%
BABA221230C001050002022-11-23 2:25PM EST2022-12-300.560.310.400.00-68664.16%
BABA230120C001050002022-11-25 12:59PM EST2023-01-200.780.770.80-0.31-28.44%32060.52%
BABA230317C001050002022-11-25 12:55PM EST2023-03-172.142.112.22-0.60-21.90%49057.28%
BABA230421C001050002022-11-23 2:44PM EST2023-04-213.752.903.050.00-40055.91%
BABA230616C001050002022-11-23 1:15PM EST2023-06-165.144.354.650.00-6056.03%
BABA230721C001050002022-11-25 12:01PM EST2023-07-215.305.155.50-3.87-42.20%13055.68%
BABA230915C001050002022-11-25 12:06PM EST2023-09-156.606.356.85-1.10-14.29%48055.34%
BABA240119C001050002022-11-25 11:38AM EST2024-01-199.509.159.45-1.20-11.21%20055.15%
BABA240621C001050002022-11-25 10:27AM EST2024-06-2112.5512.3513.05-2.80-18.24%10056.34%
BABA250117C001050002022-11-23 12:34PM EST2025-01-1716.6515.5017.200.00-20056.49%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P001050002022-11-16 2:10PM EST2022-12-0227.1529.2529.750.00-11050.00%
BABA221209P001050002022-11-04 8:48AM EST2022-12-0937.0029.4029.750.00-1078.13%
BABA221216P001050002022-11-23 3:30PM EST2022-12-1626.5629.4029.700.00-13060.55%
BABA221223P001050002022-11-23 10:05AM EST2022-12-2327.6029.4529.850.00-3061.43%
BABA221230P001050002022-11-18 3:58PM EST2022-12-3025.0529.5029.950.00-100058.89%
BABA230120P001050002022-11-25 9:38AM EST2023-01-2030.0029.7530.05+3.00+11.11%2052.00%
BABA230317P001050002022-11-23 10:33AM EST2023-03-1729.5630.5530.850.00-2049.50%
BABA230421P001050002022-11-23 2:07PM EST2023-04-2128.9231.0031.300.00-127047.12%
BABA230616P001050002022-11-11 3:41PM EST2023-06-1636.1031.4032.250.00-11046.27%
BABA230721P001050002022-11-18 2:25PM EST2023-07-2129.2932.3032.800.00-45045.72%
BABA230915P001050002022-11-25 11:19AM EST2023-09-1532.9232.8033.55+1.47+4.67%54044.60%
BABA240119P001050002022-11-25 9:46AM EST2024-01-1934.7034.3034.65+0.60+1.76%1041.33%
BABA240621P001050002022-10-21 11:51AM EST2024-06-2138.0532.7033.950.00-255733.21%
BABA250117P001050002022-11-21 9:32AM EST2025-01-1737.0036.3538.200.00-1039.00%