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:130.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708C001300002022-07-01 3:59PM EDT2022-07-080.340.350.36-0.01-2.86%1,9312,04258.30%
BABA220715C001300002022-07-01 3:59PM EDT2022-07-151.241.241.31+0.03+2.48%1,80823,01360.06%
BABA220722C001300002022-07-01 3:47PM EDT2022-07-222.182.072.24+0.12+5.83%36491860.03%
BABA220729C001300002022-07-01 3:59PM EDT2022-07-293.053.003.20+0.07+2.35%10483361.11%
BABA220805C001300002022-07-01 3:52PM EDT2022-08-053.963.854.25+0.16+4.21%927862.32%
BABA220819C001300002022-07-01 3:52PM EDT2022-08-195.775.655.85+0.38+7.05%6203,24063.67%
BABA220916C001300002022-07-01 3:35PM EDT2022-09-168.007.958.15+0.45+5.96%14012,19562.15%
BABA221021C001300002022-07-01 3:59PM EDT2022-10-2110.2510.1010.35+0.60+6.22%2111,95360.22%
BABA221118C001300002022-07-01 3:26PM EDT2022-11-1811.8511.7012.00+0.30+2.60%188059.60%
BABA221216C001300002022-07-01 3:26PM EDT2022-12-1613.0712.9513.20+0.72+5.83%105,19658.33%
BABA230120C001300002022-07-01 1:23PM EDT2023-01-2014.3814.4514.80+0.57+4.13%1078,69957.56%
BABA230317C001300002022-07-01 3:58PM EDT2023-03-1717.0516.7517.20+0.95+5.90%280556.99%
BABA230616C001300002022-07-01 3:25PM EDT2023-06-1620.1118.3021.50-0.20-0.98%41,38355.48%
BABA240119C001300002022-07-01 2:25PM EDT2024-01-1926.3924.6529.75+0.29+1.11%102,63456.35%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708P001300002022-07-01 10:17AM EDT2022-07-0815.0014.1014.60-1.42-8.65%222058.11%
BABA220715P001300002022-07-01 3:15PM EDT2022-07-1515.0515.0015.30-2.45-14.00%751,45257.93%
BABA220722P001300002022-07-01 2:03PM EDT2022-07-2216.7515.4016.25-1.45-7.97%216356.10%
BABA220729P001300002022-07-01 2:15PM EDT2022-07-2917.5616.7017.20-0.57-3.14%152159.72%
BABA220805P001300002022-06-29 9:33AM EDT2022-08-0518.95--0.00---0.00%
BABA220819P001300002022-07-01 3:47PM EDT2022-08-1919.3519.2519.60-2.05-9.58%1231861.62%
BABA220916P001300002022-07-01 1:59PM EDT2022-09-1622.0521.4021.70-0.75-3.29%47,73559.73%
BABA221021P001300002022-06-30 3:22PM EDT2022-10-2125.1123.2023.550.00-645956.85%
BABA221118P001300002022-07-01 3:17PM EDT2022-11-1824.8024.5524.95-1.25-4.80%12655.73%
BABA221216P001300002022-07-01 3:25PM EDT2022-12-1625.8525.5025.85-1.15-4.26%192,02053.86%
BABA230120P001300002022-07-01 2:53PM EDT2023-01-2026.8526.6527.10-0.65-2.36%447,17552.50%
BABA230317P001300002022-06-28 2:46PM EDT2023-03-1728.7028.2028.950.00-560750.85%
BABA230616P001300002022-06-29 12:28PM EDT2023-06-1631.5729.1532.550.00-12,28652.52%
BABA240119P001300002022-06-29 1:27PM EDT2024-01-1935.6531.9039.150.00-24,84952.78%