UK markets close in 2 hours 21 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:155.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708C001550002022-07-01 2:06PM EDT2022-07-080.010.010.03-0.01-50.00%4027794.53%
BABA220715C001550002022-07-01 3:53PM EDT2022-07-150.110.120.16-0.03-21.43%402,57577.93%
BABA220722C001550002022-07-01 2:35PM EDT2022-07-220.290.250.35-0.01-3.33%313970.26%
BABA220729C001550002022-07-01 2:17PM EDT2022-07-290.490.470.58-0.31-38.75%1516466.89%
BABA220805C001550002022-07-01 10:00AM EDT2022-08-050.960.740.93-0.06-5.88%41565.72%
BABA220812C001550002022-07-01 2:23PM EDT2022-08-121.300.581.83+1.30-3-65.31%
BABA220819C001550002022-07-01 3:43PM EDT2022-08-191.691.611.77+0.04+2.42%10373666.02%
BABA220916C001550002022-07-01 3:59PM EDT2022-09-163.053.053.15+0.12+4.10%49616,88363.14%
BABA221021C001550002022-07-01 2:42PM EDT2022-10-214.604.454.70+0.25+5.75%1184260.06%
BABA221118C001550002022-06-30 10:14AM EDT2022-11-185.455.706.000.00-24359.20%
BABA221216C001550002022-07-01 2:27PM EDT2022-12-166.706.656.85-0.55-7.59%61,50457.40%
BABA230120C001550002022-07-01 3:09PM EDT2023-01-208.007.858.10+0.45+5.96%110,46256.24%
BABA230317C001550002022-07-01 11:07AM EDT2023-03-179.759.8010.20-1.65-14.47%244855.48%
BABA230616C001550002022-07-01 9:38AM EDT2023-06-1612.1012.6013.65-0.95-7.28%1001,67054.97%
BABA240119C001550002022-06-30 3:02PM EDT2024-01-1918.5016.9023.250.00-483355.40%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220708P001550002022-06-16 2:03PM EDT2022-07-0853.7237.1540.150.00-10182.52%
BABA220715P001550002022-06-29 11:17AM EDT2022-07-1539.8038.7539.500.00-119176.76%
BABA220722P001550002022-07-01 10:30AM EDT2022-07-2241.0538.6539.95-11.63-22.08%2170.31%
BABA220729P001550002022-06-29 3:46PM EDT2022-07-2939.7139.0539.800.00-1664.16%
BABA220805P001550002022-06-24 10:11AM EDT2022-08-0540.2839.3040.400.00-3366.02%
BABA220819P001550002022-06-30 12:15PM EDT2022-08-1942.5039.3041.350.00-52061.79%
BABA220916P001550002022-06-30 12:34PM EDT2022-09-1643.0541.3041.850.00-52,29859.39%
BABA221021P001550002022-07-01 3:30PM EDT2022-10-2142.5542.5042.95-2.40-5.34%59355.63%
BABA221118P001550002022-06-27 11:45AM EDT2022-11-1841.5543.2544.200.00-51054.32%
BABA221216P001550002022-07-01 1:21PM EDT2022-12-1644.9243.7044.50-1.16-2.52%1285051.05%
BABA230120P001550002022-06-30 11:19AM EDT2023-01-2047.1344.5545.400.00-35,00550.99%
BABA230317P001550002022-06-28 11:34AM EDT2023-03-1745.3246.0046.900.00-446749.55%
BABA230616P001550002022-06-30 2:06PM EDT2023-06-1649.9046.2050.150.00-280050.43%
BABA240119P001550002022-06-21 3:44PM EDT2024-01-1957.7549.2555.400.00-71,39549.01%