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:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216C001500002022-11-25 9:43AM EST2022-12-160.020.010.030.00-20102.34%
BABA230120C001500002022-11-25 12:52PM EST2023-01-200.110.110.12-0.03-21.43%71826,27576.17%
BABA230317C001500002022-11-25 12:06PM EST2023-03-170.370.350.41-0.06-13.95%1,610064.16%
BABA230421C001500002022-11-25 11:21AM EST2023-04-210.570.570.60-0.79-58.09%82060.35%
BABA230616C001500002022-11-25 9:50AM EST2023-06-161.131.001.22-0.04-3.42%6058.30%
BABA230721C001500002022-11-18 10:31AM EST2023-07-211.971.361.450.00-3056.71%
BABA230915C001500002022-11-25 12:38PM EST2023-09-151.931.861.99-0.07-3.50%5055.01%
BABA240119C001500002022-11-25 11:08AM EST2024-01-193.403.303.40-0.50-12.82%72053.46%
BABA240621C001500002022-11-25 10:06AM EST2024-06-216.055.506.05-0.34-5.32%5054.44%
BABA250117C001500002022-11-25 10:46AM EST2025-01-178.428.008.90-0.98-10.43%1178253.71%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P001500002022-11-16 10:35AM EST2022-12-1671.9074.4074.750.00-10117.97%
BABA230120P001500002022-11-25 12:35PM EST2023-01-2074.3574.3074.65+2.70+3.77%9079.10%
BABA230317P001500002022-11-15 1:01PM EST2023-03-1770.1574.3074.750.00-1060.21%
BABA230421P001500002022-11-23 10:06AM EST2023-04-2172.5074.3074.800.00-1054.05%
BABA230616P001500002022-11-21 11:30AM EST2023-06-1673.0074.0574.900.00-3048.22%
BABA230915P001500002022-11-25 9:51AM EST2023-09-1574.5974.1575.20+8.24+12.42%17144.26%
BABA240119P001500002022-11-23 1:25PM EST2024-01-1973.0574.2075.150.00-26036.59%
BABA240621P001500002022-11-11 1:52PM EST2024-06-2179.4374.0575.900.00-4036.62%
BABA250117P001500002022-11-22 2:47PM EST2025-01-1774.9774.3076.850.00-31035.57%