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:130.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C001300002022-01-21 3:59PM EST2022-01-281.291.261.30-3.56-73.40%4,4192,75457.57%
BABA220204C001300002022-01-21 3:52PM EST2022-02-042.382.362.52-3.58-60.07%95482053.86%
BABA220211C001300002022-01-21 3:59PM EST2022-02-113.553.353.70-4.97-58.33%12017253.69%
BABA220218C001300002022-01-21 3:59PM EST2022-02-184.454.354.55-3.80-46.06%2,1226,03653.52%
BABA220225C001300002022-01-21 3:17PM EST2022-02-254.954.855.25-3.85-43.75%19327051.84%
BABA220304C001300002022-01-21 3:39PM EST2022-03-045.605.255.95-3.75-40.11%285150.65%
BABA220318C001300002022-01-21 3:52PM EST2022-03-187.006.807.15-4.00-36.36%72412,37751.07%
BABA220414C001300002022-01-21 3:57PM EST2022-04-149.008.659.10-4.00-30.77%14997150.06%
BABA220520C001300002022-01-21 3:40PM EST2022-05-2011.2010.9011.40-4.05-26.56%1591,80450.79%
BABA220617C001300002022-01-21 3:56PM EST2022-06-1712.6012.2512.85-4.30-25.44%89210,69950.32%
BABA220715C001300002022-01-21 3:54PM EST2022-07-1513.7513.3014.25-5.10-27.06%2265050.22%
BABA220916C001300002022-01-21 3:27PM EST2022-09-1616.2416.1016.90-4.71-22.48%494,24649.73%
BABA221216C001300002022-01-21 3:35PM EST2022-12-1619.7317.0020.75-6.17-23.82%8071,76150.57%
BABA230120C001300002022-01-21 3:53PM EST2023-01-2021.1520.0021.40-4.87-18.72%2126,66849.41%
BABA230317C001300002022-01-20 1:21PM EST2023-03-1730.0019.1025.950.00-751454.75%
BABA230616C001300002022-01-21 11:17AM EST2023-06-1628.5820.5028.65-2.67-8.54%478154.39%
BABA240119C001300002022-01-21 3:13PM EST2024-01-1931.0027.8035.60-6.15-16.55%511,66350.09%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P001300002022-01-21 3:59PM EST2022-01-287.987.808.15+4.28+115.68%50081356.06%
BABA220204P001300002022-01-21 3:49PM EST2022-02-048.898.859.35+3.89+77.80%13121852.52%
BABA220211P001300002022-01-21 3:13PM EST2022-02-1110.539.9010.40+4.93+88.04%31440152.36%
BABA220218P001300002022-01-21 3:57PM EST2022-02-1811.0810.9511.25+3.98+56.06%7705,72952.59%
BABA220225P001300002022-01-21 3:26PM EST2022-02-2512.1010.9012.15+4.63+61.98%5720554.11%
BABA220304P001300002022-01-21 2:55PM EST2022-03-0411.8711.7512.85+4.62+63.72%231650.22%
BABA220318P001300002022-01-21 3:32PM EST2022-03-1813.5513.4013.80+3.75+38.27%2047,02850.32%
BABA220414P001300002022-01-21 3:47PM EST2022-04-1415.4015.1515.65+3.65+31.06%1092,09350.10%
BABA220520P001300002022-01-21 3:02PM EST2022-05-2017.5017.2517.90+3.52+25.18%31,91149.84%
BABA220617P001300002022-01-21 3:56PM EST2022-06-1718.9718.5019.15+3.45+22.23%31914,52048.83%
BABA220715P001300002022-01-21 1:19PM EST2022-07-1519.3019.3021.00+2.75+16.62%5594350.18%
BABA220916P001300002022-01-21 3:47PM EST2022-09-1622.5021.4022.75+3.25+16.88%5188,65447.42%
BABA221216P001300002022-01-21 2:44PM EST2022-12-1625.2024.2526.40+1.40+5.88%97296148.18%
BABA230120P001300002022-01-21 3:01PM EST2023-01-2025.6523.5028.10+2.40+10.32%1066,80449.29%
BABA230317P001300002022-01-21 11:47AM EST2023-03-1727.4025.2030.55+3.40+14.17%240850.59%
BABA230616P001300002022-01-21 11:17AM EST2023-06-1629.4326.9033.70+2.73+10.22%190951.38%
BABA240119P001300002022-01-21 3:28PM EST2024-01-1934.1029.0036.50+3.45+11.26%174,04047.19%