UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.79-1.58 (-1.39%)
At close: 04:00PM EST
111.77 -0.02 (-0.02%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C001550002022-01-27 10:49AM EST2022-01-280.020.000.01+0.01+100.00%401,062143.75%
BABA220204C001550002022-01-27 10:35AM EST2022-02-040.060.030.04+0.02+50.00%2766283.59%
BABA220211C001550002022-01-27 3:31PM EST2022-02-110.100.090.11-0.04-28.57%334771.48%
BABA220218C001550002022-01-27 3:32PM EST2022-02-180.180.180.19-0.05-21.74%473,27165.23%
BABA220225C001550002022-01-27 10:36AM EST2022-02-250.300.190.27-0.12-28.57%221659.18%
BABA220304C001550002022-01-27 10:07AM EST2022-03-040.380.350.47-0.13-25.49%322259.03%
BABA220318C001550002022-01-27 3:25PM EST2022-03-180.740.700.75-0.08-9.76%1284,85856.45%
BABA220414C001550002022-01-27 3:56PM EST2022-04-141.361.321.41-0.11-7.48%212,81753.05%
BABA220520C001550002022-01-27 1:58PM EST2022-05-202.502.272.51-0.16-6.02%667051.39%
BABA220617C001550002022-01-27 2:37PM EST2022-06-173.173.053.25-0.23-6.76%573,74350.29%
BABA220715C001550002022-01-27 3:30PM EST2022-07-153.893.754.05-0.46-10.57%415250.15%
BABA220916C001550002022-01-27 2:34PM EST2022-09-165.555.355.85-0.34-5.77%1510,21449.31%
BABA221216C001550002022-01-27 12:07PM EST2022-12-168.757.558.75+0.40+4.79%21,04749.82%
BABA230120C001550002022-01-27 3:46PM EST2023-01-209.209.109.60-1.05-10.24%1,1133,43549.45%
BABA230317C001550002022-01-25 11:03AM EST2023-03-1713.3010.5511.850.00-121551.06%
BABA230616C001550002022-01-27 11:22AM EST2023-06-1613.3011.3514.45-0.95-6.67%864851.40%
BABA240119C001550002022-01-27 9:48AM EST2024-01-1919.0517.9519.20-1.20-5.93%2665250.67%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P001550002022-01-27 11:37AM EST2022-01-2840.8643.0543.50+1.35+3.42%88190.63%
BABA220204P001550002022-01-27 10:05AM EST2022-02-0442.0141.2545.20+5.84+16.15%37076.56%
BABA220211P001550002022-01-27 9:37AM EST2022-02-1144.2041.6044.85+8.49+23.77%31757.03%
BABA220218P001550002022-01-27 11:33AM EST2022-02-1840.9543.2043.65-1.20-2.85%1412,17866.89%
BABA220225P001550002022-01-24 10:04AM EST2022-02-2538.3742.8044.750.00-1969.87%
BABA220318P001550002022-01-27 11:33AM EST2022-03-1841.4643.6044.00-0.98-2.31%15,03054.08%
BABA220414P001550002022-01-27 1:33PM EST2022-04-1444.2844.3044.65+3.51+8.61%21,58152.08%
BABA220520P001550002022-01-27 12:45PM EST2022-05-2044.9845.3545.70+2.99+7.12%11,09750.93%
BABA220617P001550002022-01-24 12:07PM EST2022-06-1742.5045.9046.300.00-75,59650.00%
BABA220715P001550002022-01-20 11:14AM EST2022-07-1530.3246.2047.900.00-17052.97%
BABA220916P001550002022-01-21 3:47PM EST2022-09-1639.1047.7548.750.00-12,31948.27%
BABA221216P001550002022-01-27 11:17AM EST2022-12-1649.2349.5551.70+2.50+5.35%276049.16%
BABA230120P001550002022-01-27 12:22PM EST2023-01-2050.0450.1051.30+2.69+5.68%1,0523,52845.69%
BABA230317P001550002022-01-12 3:05PM EST2023-03-1738.9850.6553.200.00-147846.92%
BABA230616P001550002022-01-27 3:11PM EST2023-06-1653.4851.2056.10+4.53+9.25%295248.36%
BABA240119P001550002022-01-25 2:42PM EST2024-01-1952.6554.6059.950.00-1151,23346.77%