UK markets open in 6 hours 45 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.99+3.12 (+4.01%)
At close: 04:01PM EDT
80.82 -0.17 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930C001700002022-09-07 3:56PM EDT2022-09-300.020.000.020.00-20331.25%
BABA221007C001700002022-08-29 10:22AM EDT2022-10-070.130.000.030.00-294162.50%
BABA221021C001700002022-09-28 2:50PM EDT2022-10-210.020.000.02+0.01+100.00%353296.88%
BABA221028C001700002022-09-09 9:39AM EDT2022-10-280.050.000.080.00-1097.66%
BABA221118C001700002022-09-21 3:09PM EDT2022-11-180.060.070.080.00-230080.08%
BABA221216C001700002022-09-26 9:32AM EDT2022-12-160.140.100.140.00-12,45568.16%
BABA230120C001700002022-09-28 2:13PM EDT2023-01-200.240.230.26+0.03+14.29%819,58162.50%
BABA230317C001700002022-09-27 1:46PM EDT2023-03-170.440.430.520.00-10779556.71%
BABA230421C001700002022-09-23 9:30AM EDT2023-04-210.620.600.71-0.03-4.62%125154.61%
BABA230616C001700002022-09-28 2:41PM EDT2023-06-161.131.091.24+0.05+4.63%1014,17354.10%
BABA230915C001700002022-09-23 2:48PM EDT2023-09-151.701.821.960.00-1610451.86%
BABA240119C001700002022-09-28 1:21PM EDT2024-01-193.073.053.25+0.29+10.43%25,48650.67%
BABA240621C001700002022-09-27 11:11AM EDT2024-06-214.764.055.900.00-23750.41%
BABA250117C001700002022-09-23 3:47PM EDT2025-01-176.205.959.300.00-2050.49%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930P001700002022-09-27 2:12PM EDT2022-09-3092.3588.4589.500.00-10525.78%
BABA221021P001700002022-08-26 10:30AM EDT2022-10-2169.6091.0091.550.00-90212.01%
BABA221028P001700002022-09-23 2:16PM EDT2022-10-2891.9588.4089.200.00-10117.58%
BABA221118P001700002022-08-31 1:02PM EDT2022-11-1874.1588.8589.100.00-1082.03%
BABA221216P001700002022-09-28 3:05PM EDT2022-12-1688.8588.6089.10-3.25-3.53%2,06074866.02%
BABA230120P001700002022-09-28 3:37PM EDT2023-01-2088.7588.6089.10-1.70-1.88%21,1504,77455.08%
BABA230317P001700002022-09-26 9:45AM EDT2023-03-1790.0088.3589.250.00-12551.27%
BABA230421P001700002022-08-30 2:44PM EDT2023-04-2177.3088.1589.700.00--055.27%
BABA230616P001700002022-09-28 1:44PM EDT2023-06-1689.4588.4089.50-2.60-2.82%37525246.19%
BABA230915P001700002022-09-28 1:12PM EDT2023-09-1589.4288.6089.55-1.58-1.74%1040.48%
BABA240119P001700002022-09-28 3:45PM EDT2024-01-1988.8088.6089.60-2.70-2.95%223,53035.33%
BABA240621P001700002022-09-28 10:14AM EDT2024-06-2190.5787.2591.35+0.05+0.06%23340.89%
BABA250117P001700002022-09-28 2:56PM EDT2025-01-1789.5087.3091.25-1.05-1.16%14835.08%