UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.03-0.73 (-0.63%)
At close: 04:01PM EDT
116.12 +0.08 (+0.07%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C001650002022-06-28 11:14AM EDT2022-07-010.010.000.030.00-1166140.63%
BABA220708C001650002022-06-28 3:40PM EDT2022-07-080.040.000.040.00-177778.91%
BABA220715C001650002022-06-29 3:20PM EDT2022-07-150.100.100.12-0.03-23.08%272,29374.41%
BABA220722C001650002022-06-28 12:10PM EDT2022-07-220.310.200.320.00-5925371.29%
BABA220729C001650002022-06-29 1:24PM EDT2022-07-290.430.430.52-0.11-20.37%24869.78%
BABA220805C001650002022-06-29 2:59PM EDT2022-08-050.730.650.91-0.14-16.09%61969.68%
BABA220819C001650002022-06-29 12:04PM EDT2022-08-191.381.371.46-0.11-7.38%2025468.46%
BABA220916C001650002022-06-29 3:50PM EDT2022-09-162.602.552.62-0.13-4.76%2,0155,56265.20%
BABA221021C001650002022-06-29 3:35PM EDT2022-10-213.783.854.00-0.12-3.08%61,03462.21%
BABA221118C001650002022-06-29 3:50PM EDT2022-11-184.994.905.10-0.16-3.11%14760.83%
BABA221216C001650002022-06-29 3:59PM EDT2022-12-165.805.755.90-0.70-10.77%31,23158.96%
BABA230120C001650002022-06-29 3:58PM EDT2023-01-206.856.806.95-0.30-4.20%44,10057.41%
BABA230317C001650002022-06-27 3:38PM EDT2023-03-179.158.209.750.00-21,36957.11%
BABA230616C001650002022-06-29 10:56AM EDT2023-06-1610.9510.8511.95-1.83-14.32%31,55755.05%
BABA240119C001650002022-06-24 11:20AM EDT2024-01-1917.1016.8021.250.00-698156.95%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P001650002022-06-22 12:44PM EDT2022-07-0159.2748.8549.050.00--0169.53%
BABA220715P001650002022-06-24 2:17PM EDT2022-07-1548.7548.7549.100.00-1111176.17%
BABA220729P001650002022-06-29 3:10PM EDT2022-07-2949.7948.7549.35+1.68+3.49%1152.93%
BABA220819P001650002022-06-23 10:36AM EDT2022-08-1954.6249.7550.200.00--563.06%
BABA220916P001650002022-06-29 3:39PM EDT2022-09-1651.2450.6050.95+2.84+5.87%114,08658.86%
BABA221021P001650002022-06-23 9:32AM EDT2022-10-2157.3951.3052.000.00-15855.02%
BABA221118P001650002022-06-23 9:32AM EDT2022-11-1857.8852.4052.800.00-61154.36%
BABA221216P001650002022-06-27 9:35AM EDT2022-12-1649.8752.3553.300.00-588550.74%
BABA230120P001650002022-06-24 11:50AM EDT2023-01-2054.1053.2054.250.00-53,93651.76%
BABA230317P001650002022-06-08 2:37PM EDT2023-03-1752.8253.0555.500.00-17649.88%
BABA230616P001650002022-06-29 3:02PM EDT2023-06-1657.1055.7059.35-6.65-10.43%252252.66%
BABA240119P001650002022-06-29 3:02PM EDT2024-01-1960.2559.0561.45-6.30-9.47%42,08445.35%