UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00+2.32 (+2.04%)
At close: 04:00PM EDT
116.05 +0.05 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708C001200002022-07-01 3:59PM EDT2022-07-081.921.901.95+0.24+14.29%4,8265,76654.83%
BABA220715C001200002022-07-01 3:59PM EDT2022-07-153.653.553.70+0.40+12.31%2,55826,33558.50%
BABA220722C001200002022-07-01 3:59PM EDT2022-07-224.884.805.05+0.28+6.09%42798959.72%
BABA220729C001200002022-07-01 3:50PM EDT2022-07-296.105.956.30+0.60+10.91%2161,03261.17%
BABA220805C001200002022-07-01 3:57PM EDT2022-08-057.007.257.65+0.14+2.04%1732464.00%
BABA220819C001200002022-07-01 3:50PM EDT2022-08-199.189.009.30+0.78+9.29%3294,72064.12%
BABA220916C001200002022-07-01 3:45PM EDT2022-09-1611.9011.5011.80+1.05+9.68%36212,23162.92%
BABA221021C001200002022-07-01 3:57PM EDT2022-10-2114.0013.8014.05+0.82+6.22%1656,24561.05%
BABA221118C001200002022-07-01 3:06PM EDT2022-11-1815.6515.4015.85+1.10+7.56%589760.56%
BABA221216C001200002022-07-01 2:20PM EDT2022-12-1616.7016.7517.10+0.75+4.70%214,85759.44%
BABA230120C001200002022-07-01 3:55PM EDT2023-01-2018.6518.3518.70+0.98+5.55%15511,14258.75%
BABA230317C001200002022-07-01 1:49PM EDT2023-03-1720.5920.6021.25+0.26+1.28%1692158.25%
BABA230616C001200002022-06-30 1:23PM EDT2023-06-1623.4022.0026.000.00-44,63457.03%
BABA240119C001200002022-07-01 3:39PM EDT2024-01-1930.6530.0032.90+1.25+4.25%184,43458.19%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708P001200002022-07-01 3:55PM EDT2022-07-085.905.806.05-2.49-29.68%16568754.86%
BABA220715P001200002022-07-01 3:45PM EDT2022-07-157.327.457.75-2.38-24.54%504,06658.23%
BABA220722P001200002022-07-01 3:56PM EDT2022-07-228.928.759.00-1.78-16.64%12415859.27%
BABA220729P001200002022-06-30 10:36AM EDT2022-07-2913.009.8510.200.00-99560.39%
BABA220805P001200002022-06-30 12:35PM EDT2022-08-0512.5110.8511.300.00-71061.38%
BABA220819P001200002022-07-01 3:50PM EDT2022-08-1912.8512.7512.95-1.95-13.18%12076162.37%
BABA220916P001200002022-07-01 3:47PM EDT2022-09-1615.1015.0015.25-1.80-10.65%97,62760.46%
BABA221021P001200002022-07-01 3:47PM EDT2022-10-2117.1017.0017.25-1.40-7.57%421,68657.94%
BABA221118P001200002022-07-01 9:38AM EDT2022-11-1819.2518.4518.65-0.50-2.53%316456.81%
BABA221216P001200002022-07-01 2:51PM EDT2022-12-1619.5519.3519.75-1.45-6.90%162,25655.06%
BABA230120P001200002022-07-01 3:49PM EDT2023-01-2020.8020.6020.95-1.12-5.11%7015,68353.66%
BABA230317P001200002022-07-01 10:57AM EDT2023-03-1723.6022.3522.85+0.85+3.74%298352.23%
BABA230616P001200002022-06-30 3:11PM EDT2023-06-1625.9923.2026.400.00-11,93853.44%
BABA240119P001200002022-06-30 2:46PM EDT2024-01-1929.9628.6032.450.00-131,79852.79%