UK markets close in 3 hours 40 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00+2.32 (+2.04%)
At close: 04:00PM EDT
116.05 +0.05 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715C001900002022-06-29 3:36PM EDT2022-07-150.040.000.070.00-101,426103.13%
BABA220819C001900002022-07-01 3:50PM EDT2022-08-190.370.290.41-0.01-2.63%407070.12%
BABA220916C001900002022-07-01 3:48PM EDT2022-09-160.870.820.97+0.02+2.35%7026,28665.77%
BABA221021C001900002022-07-01 2:56PM EDT2022-10-211.541.491.59+0.10+6.94%516261.07%
BABA221118C001900002022-06-29 3:57PM EDT2022-11-182.572.072.330.00-14959.49%
BABA221216C001900002022-06-30 3:16PM EDT2022-12-162.562.622.840.00-11,38557.42%
BABA230120C001900002022-07-01 9:51AM EDT2023-01-203.603.353.60+0.25+7.46%19,63755.87%
BABA230317C001900002022-07-01 11:20AM EDT2023-03-175.004.655.00-0.10-1.96%2759254.68%
BABA230616C001900002022-07-01 3:10PM EDT2023-06-166.855.957.55+0.55+8.73%401,66352.73%
BABA240119C001900002022-06-30 9:58AM EDT2024-01-1910.558.8013.950.00-184550.87%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715P001900002022-06-14 10:42AM EDT2022-07-1586.9573.5074.500.00-1050.00%
BABA220819P001900002022-06-10 1:48PM EDT2022-08-1980.1372.3575.400.00--191.46%
BABA220916P001900002022-06-23 10:36AM EDT2022-09-1679.4374.1074.850.00-1268558.50%
BABA221021P001900002022-06-28 10:42AM EDT2022-10-2172.4174.5575.150.00-116753.81%
BABA221118P001900002022-06-24 12:15PM EDT2022-11-1875.2674.2576.200.00-6751.86%
BABA221216P001900002022-07-01 11:06AM EDT2022-12-1676.5575.2075.80-3.05-3.83%23,19951.65%
BABA230120P001900002022-06-28 3:07PM EDT2023-01-2075.5474.8576.800.00-49,87052.60%
BABA230317P001900002022-06-21 1:21PM EDT2023-03-1785.7375.3577.700.00-23350.39%
BABA230616P001900002022-06-30 9:35AM EDT2023-06-1680.3075.3579.250.00-491548.37%
BABA240119P001900002022-06-29 2:41PM EDT2024-01-1980.8076.6582.250.00-262444.67%