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:145.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708C001450002022-07-01 3:59PM EDT2022-07-080.040.010.07-0.01-20.00%25025168.75%
BABA220715C001450002022-07-01 3:53PM EDT2022-07-150.270.270.30-0.03-10.00%2493,66065.92%
BABA220722C001450002022-07-01 3:55PM EDT2022-07-220.600.580.68+0.03+5.26%6820363.62%
BABA220729C001450002022-07-01 3:44PM EDT2022-07-291.080.971.14+0.02+1.89%22466262.70%
BABA220805C001450002022-07-01 3:53PM EDT2022-08-051.581.441.72+0.09+6.04%106862.92%
BABA220819C001450002022-07-01 3:33PM EDT2022-08-192.762.672.83+0.17+6.56%1761,44463.88%
BABA220916C001450002022-07-01 2:51PM EDT2022-09-164.554.404.60+0.25+5.81%1099,02561.76%
BABA221021C001450002022-07-01 3:44PM EDT2022-10-216.456.206.45+0.55+9.32%2261859.61%
BABA221118C001450002022-06-29 1:13PM EDT2022-11-187.357.607.900.00-88258.86%
BABA221216C001450002022-07-01 3:53PM EDT2022-12-168.838.708.95+0.47+5.62%1,9236,00957.45%
BABA230120C001450002022-07-01 2:46PM EDT2023-01-2010.2010.0510.30+0.54+5.59%710,73456.42%
BABA230317C001450002022-07-01 12:33PM EDT2023-03-1712.3012.2012.60-1.70-12.14%250655.88%
BABA230616C001450002022-07-01 3:28PM EDT2023-06-1615.5013.8516.60+4.23+37.53%11,19554.42%
BABA240119C001450002022-07-01 1:51PM EDT2024-01-1921.3519.5524.50+0.65+3.14%276854.58%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708P001450002022-07-01 11:51AM EDT2022-07-0830.2427.1030.45+1.89+6.67%54137.16%
BABA220715P001450002022-07-01 10:19AM EDT2022-07-1529.9029.0029.60+2.50+9.12%435066.60%
BABA220722P001450002022-07-01 11:51AM EDT2022-07-2230.6329.2529.90+0.75+2.51%1562.31%
BABA220729P001450002022-07-01 10:16AM EDT2022-07-2930.7029.3530.25+0.31+1.02%1358.37%
BABA220819P001450002022-07-01 12:07PM EDT2022-08-1932.5531.2531.70-1.11-3.30%317061.55%
BABA220916P001450002022-07-01 1:15PM EDT2022-09-1633.6332.7533.25-0.62-1.81%13,04658.83%
BABA221021P001450002022-06-30 2:06PM EDT2022-10-2136.3034.2534.650.00-2412155.68%
BABA221118P001450002022-06-30 12:50PM EDT2022-11-1837.1035.0035.850.00-21053.73%
BABA221216P001450002022-07-01 10:06AM EDT2022-12-1637.1536.2036.50-1.25-3.26%51,32452.35%
BABA230120P001450002022-07-01 2:02PM EDT2023-01-2037.9537.2037.55+2.25+6.30%72,90350.88%
BABA230317P001450002022-06-29 10:46AM EDT2023-03-1739.4538.5039.400.00-251050.58%
BABA230616P001450002022-06-30 1:03PM EDT2023-06-1642.1539.0542.650.00-573250.92%
BABA240119P001450002022-06-30 9:51AM EDT2024-01-1947.0042.5548.900.00-12,20250.94%