UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.07 +0.08 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C001650002022-09-15 9:30AM EDT2022-10-070.010.000.030.00-193179.69%
BABA221021C001650002022-09-27 10:41AM EDT2022-10-210.020.000.020.00-21,081100.00%
BABA221028C001650002022-09-09 9:41AM EDT2022-10-280.060.000.080.00-1198.83%
BABA221118C001650002022-09-28 2:10PM EDT2022-11-180.080.030.130.00-330380.86%
BABA221216C001650002022-09-29 1:09PM EDT2022-12-160.130.150.170.00-13,30270.31%
BABA230120C001650002022-09-30 9:47AM EDT2023-01-200.280.240.31+0.03+12.00%1210,48562.99%
BABA230317C001650002022-09-29 11:21AM EDT2023-03-170.500.490.590.00-351,58757.37%
BABA230421C001650002022-09-27 3:06PM EDT2023-04-210.680.670.800.00-214555.18%
BABA230616C001650002022-09-30 11:31AM EDT2023-06-161.301.171.32+0.13+11.11%21,56354.27%
BABA230915C001650002022-09-30 10:49AM EDT2023-09-152.101.892.14+0.14+7.14%116552.11%
BABA240119C001650002022-09-29 3:48PM EDT2024-01-193.073.103.400.00-11,62150.62%
BABA240621C001650002022-09-29 1:40PM EDT2024-06-214.854.605.650.00-63750.46%
BABA250117C001650002022-09-27 9:35AM EDT2025-01-177.135.257.700.00-120050.32%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221021P001650002022-08-31 1:29PM EDT2022-10-2169.5583.8084.100.00-9100.00%
BABA221118P001650002022-09-23 3:32PM EDT2022-11-1886.7083.7085.500.00-10104.54%
BABA221216P001650002022-09-30 3:25PM EDT2022-12-1684.3584.7085.40-0.10-0.12%18510860.16%
BABA230120P001650002022-09-30 3:46PM EDT2023-01-2084.6084.6585.40-1.20-1.40%1,7281,02766.70%
BABA230317P001650002022-09-30 11:28AM EDT2023-03-1783.4484.3585.35-3.91-4.48%4353.32%
BABA230421P001650002022-09-29 3:35PM EDT2023-04-2186.1583.7085.950.00-3157.96%
BABA230616P001650002022-09-30 10:32AM EDT2023-06-1684.3684.1085.55-0.94-1.10%2246.39%
BABA230915P001650002022-09-29 12:11PM EDT2023-09-1586.6084.2085.450.00-212438.62%
BABA240119P001650002022-09-28 11:10AM EDT2024-01-1985.3584.6085.700.00-121,51135.82%
BABA240621P001650002022-09-28 9:42AM EDT2024-06-2185.6583.3087.250.00-52039.99%
BABA250117P001650002022-09-27 11:46AM EDT2025-01-1786.5083.6087.250.00-14834.67%