UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.50-3.00 (-3.82%)
At close: 01:03PM EST
75.63 +0.13 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C001450002022-11-22 3:38PM EST2022-12-020.010.000.010.00-50150.00%
BABA221216C001450002022-11-23 3:28PM EST2022-12-160.020.020.030.00-30100.00%
BABA230120C001450002022-11-21 2:03PM EST2023-01-200.160.130.140.00-2212,03474.61%
BABA230317C001450002022-11-23 3:55PM EST2023-03-170.500.300.520.00-54062.45%
BABA230421C001450002022-11-23 3:45PM EST2023-04-210.820.650.700.00-7059.67%
BABA230616C001450002022-11-23 3:30PM EST2023-06-161.471.121.380.00-1057.70%
BABA230915C001450002022-11-17 2:29PM EST2023-09-153.852.022.280.00-67054.69%
BABA240119C001450002022-11-23 10:47AM EST2024-01-194.153.603.850.00-12053.50%
BABA240621C001450002022-11-23 1:17PM EST2024-06-216.425.156.600.00-6053.27%
BABA250117C001450002022-11-17 3:26PM EST2025-01-1712.308.109.500.00-4013753.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P001450002022-11-25 9:54AM EST2022-12-0269.6369.4569.65+1.68+2.47%3000186.72%
BABA221216P001450002022-10-20 10:46AM EST2022-12-1670.9664.0565.350.00-120.00%
BABA230120P001450002022-11-23 3:44PM EST2023-01-2066.3069.3069.750.00-1,036061.72%
BABA230317P001450002022-11-25 12:08PM EST2023-03-1769.4569.3569.75+3.00+4.51%111057.81%
BABA230421P001450002022-11-23 2:00PM EST2023-04-2167.0569.3069.750.00-1050.49%
BABA230616P001450002022-11-22 3:22PM EST2023-06-1669.1069.0570.000.00-1048.17%
BABA230915P001450002022-11-21 10:01AM EST2023-09-1567.4069.2570.050.00-2040.75%
BABA240119P001450002022-11-23 10:09AM EST2024-01-1968.0569.3570.250.00-2036.18%
BABA240621P001450002022-10-05 12:23PM EST2024-06-2163.0875.4577.950.00-24557.52%
BABA250117P001450002022-11-15 3:05PM EST2025-01-1768.5069.1572.150.00-12035.55%