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:145.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C001450002022-01-21 3:52PM EST2022-01-280.100.080.09-0.46-82.14%8242,25062.70%
BABA220204C001450002022-01-21 3:55PM EST2022-02-040.300.270.33-0.98-76.56%18850353.32%
BABA220211C001450002022-01-21 3:58PM EST2022-02-110.670.610.72-1.42-67.94%8033551.61%
BABA220218C001450002022-01-21 3:59PM EST2022-02-181.171.071.17-1.63-58.21%1,3704,09651.29%
BABA220225C001450002022-01-21 3:36PM EST2022-02-251.501.211.73-1.90-55.88%13831852.50%
BABA220304C001450002022-01-21 3:04PM EST2022-03-042.021.662.29-1.83-47.53%512650.06%
BABA220318C001450002022-01-21 3:59PM EST2022-03-182.802.672.89-2.20-44.00%7523,63149.89%
BABA220414C001450002022-01-21 3:46PM EST2022-04-144.254.104.40-2.55-37.50%2641,19148.91%
BABA220520C001450002022-01-21 3:55PM EST2022-05-206.155.956.40-3.65-37.24%171,68048.94%
BABA220617C001450002022-01-21 3:46PM EST2022-06-177.407.157.60-3.05-29.19%104,39348.20%
BABA220715C001450002022-01-21 3:25PM EST2022-07-158.308.159.00-3.20-27.83%542948.54%
BABA220916C001450002022-01-21 2:52PM EST2022-09-1611.0010.1011.25-4.50-29.03%1,0062,75647.48%
BABA221216C001450002022-01-21 3:27PM EST2022-12-1613.9812.1014.70-5.42-27.94%131,02247.89%
BABA230120C001450002022-01-21 3:33PM EST2023-01-2015.0013.9515.85-5.99-28.54%1771,13847.88%
BABA230317C001450002022-01-21 11:36AM EST2023-03-1719.0013.7020.25-2.85-13.04%247652.93%
BABA230616C001450002022-01-21 2:15PM EST2023-06-1620.9015.0023.30-4.90-18.99%2383753.23%
BABA240119C001450002022-01-21 3:25PM EST2024-01-1925.1021.0030.50-6.80-21.32%157855.04%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P001450002022-01-21 3:19PM EST2022-01-2821.9619.7022.95+9.38+74.56%18123110.55%
BABA220204P001450002022-01-21 3:40PM EST2022-02-0421.9520.8522.80+8.95+68.85%1512372.14%
BABA220211P001450002022-01-21 3:56PM EST2022-02-1122.2522.0022.85+7.46+50.44%173251.42%
BABA220218P001450002022-01-21 3:20PM EST2022-02-1823.0322.4523.10+6.30+37.66%1441,39154.08%
BABA220225P001450002022-01-21 12:27PM EST2022-02-2521.5621.7524.20+5.92+37.85%11559.33%
BABA220304P001450002022-01-21 11:36AM EST2022-03-0421.4621.8522.35+3.26+17.91%8-34.86%
BABA220318P001450002022-01-21 3:45PM EST2022-03-1824.0224.0024.75+6.17+34.57%314,41750.51%
BABA220414P001450002022-01-21 3:33PM EST2022-04-1425.9025.4026.15+5.20+25.12%1072048.83%
BABA220520P001450002022-01-21 3:08PM EST2022-05-2027.8927.3027.95+6.09+27.94%31,12648.08%
BABA220617P001450002022-01-21 3:47PM EST2022-06-1728.5228.3029.20+4.92+20.85%68,86647.63%
BABA220715P001450002022-01-21 10:50AM EST2022-07-1527.7028.9530.55+4.18+17.77%329547.87%
BABA220916P001450002022-01-21 10:49AM EST2022-09-1630.1031.2532.40+2.30+8.27%42,98045.89%
BABA221216P001450002022-01-21 3:44PM EST2022-12-1634.5033.1535.60+1.95+5.99%41,30246.03%
BABA230120P001450002022-01-21 3:42PM EST2023-01-2035.2033.9537.45+2.07+6.25%42,78447.56%
BABA230317P001450002021-12-30 1:20PM EST2023-03-1739.0034.2540.150.00-241049.41%
BABA230616P001450002022-01-12 10:47AM EST2023-06-1636.5235.7543.10+1.51+4.31%273749.87%
BABA240119P001450002022-01-20 2:51PM EST2024-01-1939.3040.5046.000.00-6872,07345.96%