UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.23-7.80 (-5.95%)
At close: 04:01PM EST
122.50 -0.73 (-0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C001200002022-01-21 3:59PM EST2022-01-286.105.906.20-5.90-49.17%50930168.21%
BABA220204C001200002022-01-21 3:37PM EST2022-02-047.107.107.55-5.90-45.38%2516060.77%
BABA220211C001200002022-01-21 1:31PM EST2022-02-119.208.108.75-6.50-41.40%86958.91%
BABA220218C001200002022-01-21 3:58PM EST2022-02-189.509.159.50-4.95-34.26%12,7843,35157.67%
BABA220225C001200002022-01-21 3:47PM EST2022-02-2510.409.0510.45-3.10-22.96%132554.30%
BABA220318C001200002022-01-21 3:53PM EST2022-03-1811.9611.6512.00-5.17-30.18%1269,85053.87%
BABA220414C001200002022-01-21 3:58PM EST2022-04-1413.7513.5514.00-6.16-30.94%641,11052.71%
BABA220520C001200002022-01-21 3:47PM EST2022-05-2016.0015.6016.25-5.00-23.81%101,74551.84%
BABA220617C001200002022-01-21 3:52PM EST2022-06-1717.4616.8517.65-4.70-21.21%601,52151.00%
BABA220715C001200002022-01-21 1:21PM EST2022-07-1519.3018.0019.55-4.20-17.87%2073351.34%
BABA220916C001200002022-01-21 9:59AM EST2022-09-1623.2520.5521.70-5.05-17.84%12,33650.13%
BABA221216C001200002022-01-21 2:25PM EST2022-12-1625.0523.2026.40-3.69-12.84%438950.81%
BABA230120C001200002022-01-21 3:59PM EST2023-01-2025.5525.1026.50-5.45-17.58%1404,79450.43%
BABA230317C001200002022-01-21 10:21AM EST2023-03-1727.2124.0530.10-5.54-16.92%642955.54%
BABA230616C001200002022-01-21 3:04PM EST2023-06-1629.9029.0033.30-7.10-19.19%81,73252.26%
BABA240119C001200002022-01-21 3:48PM EST2024-01-1935.9930.5039.55-5.01-12.22%182,56256.85%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P001200002022-01-21 3:59PM EST2022-01-282.712.642.78+1.80+197.80%1,6491,43066.36%
BABA220204P001200002022-01-21 3:58PM EST2022-02-043.953.854.15+2.15+119.44%34459159.72%
BABA220211P001200002022-01-21 3:51PM EST2022-02-115.004.955.35+2.50+100.00%14018558.52%
BABA220218P001200002022-01-21 3:59PM EST2022-02-186.005.906.10+2.59+75.95%14,2454,53656.93%
BABA220225P001200002022-01-21 3:46PM EST2022-02-256.306.106.95+2.55+68.00%8727754.35%
BABA220304P001200002022-01-21 2:23PM EST2022-03-046.666.857.55+2.41+56.71%577753.71%
BABA220318P001200002022-01-21 3:55PM EST2022-03-188.608.308.55+2.85+49.57%57017,81852.97%
BABA220414P001200002022-01-21 3:59PM EST2022-04-1410.2010.1010.40+3.32+48.26%3541,37751.43%
BABA220520P001200002022-01-21 3:20PM EST2022-05-2012.5512.1012.50+3.45+37.91%1361,81150.41%
BABA220617P001200002022-01-21 3:58PM EST2022-06-1713.6013.3013.90+3.50+34.65%2864,35850.61%
BABA220715P001200002022-01-21 11:36AM EST2022-07-1513.8014.3515.55+2.66+23.88%552351.37%
BABA220916P001200002022-01-21 2:28PM EST2022-09-1617.3516.8017.60+2.87+19.82%3894,88649.38%
BABA221216P001200002022-01-21 2:37PM EST2022-12-1620.1519.6020.75+2.90+16.81%2491,90149.00%
BABA230120P001200002022-01-21 2:51PM EST2023-01-2021.1020.3522.35+3.10+17.22%847,79149.99%
BABA230317P001200002022-01-14 11:21AM EST2023-03-1720.8320.2524.850.00-233351.51%
BABA230616P001200002022-01-21 2:50PM EST2023-06-1625.6522.4025.00+2.32+9.94%21,96646.97%
BABA240119P001200002022-01-21 3:55PM EST2024-01-1927.7323.5029.00+1.93+7.48%61,04045.46%