UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.03-0.73 (-0.63%)
At close: 04:01PM EDT
116.29 +0.26 (+0.22%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715C001850002022-06-29 12:04PM EDT2022-07-150.040.030.04-0.01-20.00%61499182.42%
BABA220819C001850002022-06-29 2:44PM EDT2022-08-190.590.600.68-0.04-6.35%1020170.90%
BABA220916C001850002022-06-29 3:57PM EDT2022-09-161.301.251.34-0.03-2.26%182,48166.09%
BABA221021C001850002022-06-28 10:42AM EDT2022-10-212.302.132.200.00-130162.44%
BABA221118C001850002022-06-29 10:11AM EDT2022-11-182.952.843.00-0.08-2.64%55660.74%
BABA221216C001850002022-06-29 3:52PM EDT2022-12-163.523.453.65-0.18-4.86%54,61358.81%
BABA230120C001850002022-06-29 10:02AM EDT2023-01-204.104.254.50-0.34-7.66%22,00557.18%
BABA230317C001850002022-06-28 3:06PM EDT2023-03-175.905.606.300.00-1957356.25%
BABA230616C001850002022-06-29 1:09PM EDT2023-06-167.757.559.10-0.45-5.49%111,14954.97%
BABA240119C001850002022-06-24 1:17PM EDT2024-01-1913.2511.7014.500.00-267852.54%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715P001850002022-06-29 2:30PM EDT2022-07-1569.5568.7569.10-5.45-7.27%16096.29%
BABA220819P001850002022-06-21 10:24AM EDT2022-08-1978.9168.9069.850.00--165.38%
BABA220916P001850002022-06-28 3:38PM EDT2022-09-1668.4569.2569.850.00-11,02456.18%
BABA221021P001850002022-06-27 11:56AM EDT2022-10-2167.8569.5070.950.00-415154.80%
BABA221118P001850002022-06-22 12:22PM EDT2022-11-1880.6770.3071.250.00--253.53%
BABA221216P001850002022-06-29 2:29PM EDT2022-12-1671.5570.7571.50-2.93-3.93%11,04151.20%
BABA230120P001850002022-06-28 9:50AM EDT2023-01-2068.0071.0572.550.00-113,97850.21%
BABA230317P001850002022-05-13 2:52PM EDT2023-03-1799.7074.6579.650.00-23963.40%
BABA230616P001850002022-06-29 2:40PM EDT2023-06-1673.9072.3076.20-6.90-8.54%443652.09%
BABA240119P001850002022-06-29 2:39PM EDT2024-01-1976.5072.1079.20+2.50+3.38%21,60047.13%