UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.03-0.73 (-0.63%)
At close: 04:01PM EDT
116.20 +0.17 (+0.15%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C001150002022-06-29 3:59PM EDT2022-07-012.982.873.05-1.02-25.50%1,9184,21457.72%
BABA220708C001150002022-06-29 3:31PM EDT2022-07-084.905.105.30-1.05-17.65%30546161.21%
BABA220715C001150002022-06-29 3:58PM EDT2022-07-157.056.857.05-0.55-7.24%46218,34464.62%
BABA220722C001150002022-06-29 3:58PM EDT2022-07-228.508.208.55-0.80-8.60%476,32366.50%
BABA220729C001150002022-06-29 3:51PM EDT2022-07-299.579.359.80-0.87-8.33%110067.49%
BABA220805C001150002022-06-29 2:44PM EDT2022-08-0510.0010.4511.00-1.20-10.71%53868.75%
BABA220819C001150002022-06-29 3:42PM EDT2022-08-1912.4012.3512.60-0.49-3.80%32198268.91%
BABA220916C001150002022-06-29 3:57PM EDT2022-09-1614.9714.8015.00-0.62-3.98%5956,43566.92%
BABA221021C001150002022-06-29 2:56PM EDT2022-10-2116.7117.0517.45-0.99-5.59%132,75365.03%
BABA221118C001150002022-06-29 11:30AM EDT2022-11-1818.0518.7019.15-1.45-7.44%17764.23%
BABA221216C001150002022-06-28 12:57PM EDT2022-12-1620.7719.8520.250.00-56,12862.38%
BABA230120C001150002022-06-29 3:55PM EDT2023-01-2021.6521.4021.70-0.32-1.46%124,31561.27%
BABA230317C001150002022-06-29 2:05PM EDT2023-03-1723.5023.0524.30-2.55-9.79%267759.94%
BABA230616C001150002022-06-29 11:42AM EDT2023-06-1626.7025.9027.25-0.85-3.09%12,64558.27%
BABA240119C001150002022-06-28 3:54PM EDT2024-01-1934.2329.3036.950.00-251,58557.84%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P001150002022-06-29 3:59PM EDT2022-07-011.861.821.89-0.37-16.59%3,3942,57655.86%
BABA220708P001150002022-06-29 3:59PM EDT2022-07-083.993.954.15-0.16-3.86%54127259.62%
BABA220715P001150002022-06-29 3:51PM EDT2022-07-155.755.655.85+0.05+0.88%2485,19262.92%
BABA220722P001150002022-06-29 3:06PM EDT2022-07-227.426.957.20+0.46+6.61%3016,12664.21%
BABA220729P001150002022-06-29 11:46AM EDT2022-07-298.408.108.50+0.40+5.00%177065.67%
BABA220805P001150002022-06-29 3:51PM EDT2022-08-059.258.959.55+0.14+1.54%11512765.75%
BABA220819P001150002022-06-29 3:58PM EDT2022-08-1910.9910.9511.20+0.29+2.71%1,3001,41966.77%
BABA220916P001150002022-06-29 3:53PM EDT2022-09-1613.2013.1513.35+0.35+2.72%865,43864.01%
BABA221021P001150002022-06-29 1:26PM EDT2022-10-2115.5015.1515.40+0.70+4.73%361,18961.33%
BABA221118P001150002022-06-29 2:30PM EDT2022-11-1816.8016.4016.80+0.90+5.66%232959.67%
BABA221216P001150002022-06-29 3:07PM EDT2022-12-1617.7817.4017.65+0.70+4.10%412,59157.56%
BABA230120P001150002022-06-29 3:01PM EDT2023-01-2018.8718.5518.75+1.67+9.71%324,59355.76%
BABA230317P001150002022-06-29 3:12PM EDT2023-03-1720.6019.2020.90+0.75+3.78%71,65053.12%
BABA230616P001150002022-06-28 11:21AM EDT2023-06-1621.5522.0022.800.00-391,10751.10%
BABA240119P001150002022-06-29 11:01AM EDT2024-01-1926.5026.2527.85+0.68+2.63%1198850.07%