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:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C001200002022-11-23 3:42PM EST2022-12-020.010.000.030.00-10121.88%
BABA221209C001200002022-11-23 2:22PM EST2022-12-090.030.010.040.00-33091.41%
BABA221216C001200002022-11-25 10:30AM EST2022-12-160.050.050.07-0.03-37.50%19082.42%
BABA221223C001200002022-11-23 11:16AM EST2022-12-230.130.000.150.00-5073.44%
BABA221230C001200002022-11-25 12:11PM EST2022-12-300.150.100.20-0.05-25.00%10072.36%
BABA230120C001200002022-11-25 12:39PM EST2023-01-200.340.330.35-0.07-17.07%9720,91165.43%
BABA230317C001200002022-11-25 11:13AM EST2023-03-171.061.031.11-0.31-22.63%84058.79%
BABA230421C001200002022-11-25 11:21AM EST2023-04-211.591.511.64-0.40-20.10%500056.62%
BABA230616C001200002022-11-25 12:55PM EST2023-06-162.602.602.77-0.48-15.58%25056.30%
BABA230721C001200002022-11-25 12:04PM EST2023-07-213.253.153.35-0.70-17.72%15055.33%
BABA230915C001200002022-11-25 9:57AM EST2023-09-154.204.104.25-0.65-13.40%8054.35%
BABA240119C001200002022-11-25 9:46AM EST2024-01-196.456.356.60-0.30-4.44%116,93854.02%
BABA240621C001200002022-11-23 3:08PM EST2024-06-2110.408.6010.050.00-2054.46%
BABA250117C001200002022-11-25 10:29AM EST2025-01-1712.8111.8513.35-1.19-8.50%1054.27%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P001200002022-11-23 2:21PM EST2022-12-1641.6544.2544.750.00-1,00080150.00%
BABA221223P001200002022-11-04 12:23PM EST2022-12-2351.0544.3044.750.00-1064.84%
BABA230120P001200002022-11-25 11:18AM EST2023-01-2044.5044.4044.70+2.24+5.30%1899,84859.86%
BABA230317P001200002022-11-22 1:10PM EST2023-03-1744.2244.6044.950.00-1048.83%
BABA230421P001200002022-11-15 9:46AM EST2023-04-2141.4544.7545.150.00-1045.92%
BABA230616P001200002022-11-18 11:19AM EST2023-06-1641.3344.8045.850.00-6046.33%
BABA230915P001200002022-11-25 11:22AM EST2023-09-1545.9245.7546.35+0.32+0.70%9041.92%
BABA240119P001200002022-11-18 9:59AM EST2024-01-1943.2046.2547.600.00-1041.07%
BABA240621P001200002022-11-22 9:34AM EST2024-06-2147.4847.2048.950.00-60039.88%
BABA250117P001200002022-11-22 3:59PM EST2025-01-1749.0048.6050.050.00-1037.17%