UK markets close in 2 hours 4 minutes

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:140.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708C001400002022-07-01 3:58PM EDT2022-07-080.070.070.09-0.03-30.00%20196977.34%
BABA220715C001400002022-07-01 3:59PM EDT2022-07-150.460.430.46-0.02-4.17%1,47717,43368.36%
BABA220722C001400002022-07-01 3:43PM EDT2022-07-220.900.880.99-0.02-2.17%4441,37065.31%
BABA220729C001400002022-07-01 3:53PM EDT2022-07-291.501.421.59-0.01-0.66%4483464.23%
BABA220805C001400002022-07-01 3:59PM EDT2022-08-052.152.032.32-0.03-1.38%409864.50%
BABA220812C001400002022-07-01 11:05AM EDT2022-08-122.802.453.75+2.80-62-66.92%
BABA220819C001400002022-07-01 3:59PM EDT2022-08-193.513.453.60+0.21+6.36%2,5616,05665.04%
BABA220916C001400002022-07-01 3:59PM EDT2022-09-165.505.455.60+0.30+5.77%18015,49462.89%
BABA221021C001400002022-07-01 3:59PM EDT2022-10-217.417.307.50+0.38+5.41%421,60060.13%
BABA221118C001400002022-07-01 3:45PM EDT2022-11-188.958.909.15+0.50+5.92%248259.79%
BABA221216C001400002022-07-01 3:44PM EDT2022-12-1610.209.9010.15+1.00+10.87%973,22657.87%
BABA230120C001400002022-07-01 3:39PM EDT2023-01-2011.5511.4011.65+0.77+7.14%2618,39757.11%
BABA230317C001400002022-07-01 2:25PM EDT2023-03-1713.5513.5014.00+0.30+2.26%2390856.35%
BABA230616C001400002022-07-01 3:32PM EDT2023-06-1617.0014.6017.85-0.16-0.93%62,25653.94%
BABA240119C001400002022-07-01 3:18PM EDT2024-01-1923.2621.3525.75+2.86+14.02%201,81455.07%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708P001400002022-07-01 12:34PM EDT2022-07-0824.8523.3024.55-10.07-28.84%111111.23%
BABA220715P001400002022-07-01 11:45AM EDT2022-07-1525.3524.2024.60-1.25-4.70%146466.80%
BABA220722P001400002022-06-30 10:02AM EDT2022-07-2228.7324.6025.150.00-13964.16%
BABA220729P001400002022-06-29 3:07PM EDT2022-07-2926.4525.1025.700.00-8962.82%
BABA220819P001400002022-07-01 2:29PM EDT2022-08-1927.4327.0027.45-0.95-3.35%5056262.73%
BABA220916P001400002022-07-01 12:05PM EDT2022-09-1630.0528.7529.15-1.00-3.22%73,27559.74%
BABA221021P001400002022-06-30 11:12AM EDT2022-10-2133.1030.3530.750.00-1122956.48%
BABA221118P001400002022-06-23 2:54PM EDT2022-11-1836.2531.3032.350.00-11355.32%
BABA221216P001400002022-07-01 3:33PM EDT2022-12-1632.5532.5032.90-1.95-5.65%3875553.44%
BABA230120P001400002022-07-01 2:55PM EDT2023-01-2033.6733.4533.95-1.42-4.05%176,63851.63%
BABA230317P001400002022-06-30 10:26AM EDT2023-03-1738.1034.8535.600.00-646050.73%
BABA230616P001400002022-06-28 9:31AM EDT2023-06-1636.1034.7540.050.00-11,08753.58%
BABA240119P001400002022-06-24 3:37PM EDT2024-01-1941.3539.4543.650.00-356548.33%