UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.26-1.11 (-0.98%)
As of 03:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C001900002022-01-25 12:45PM EST2022-01-280.020.000.010.00-39452225.00%
BABA220204C001900002022-01-20 1:06PM EST2022-02-040.030.000.020.00-203225112.50%
BABA220211C001900002022-01-27 11:40AM EST2022-02-110.020.010.03-0.03-60.00%2011289.06%
BABA220218C001900002022-01-27 2:46PM EST2022-02-180.040.040.04-0.01-20.00%536,80680.08%
BABA220225C001900002022-01-20 9:33AM EST2022-02-250.250.000.100.00-12371.88%
BABA220304C001900002022-01-18 10:46AM EST2022-03-040.500.000.140.00--267.19%
BABA220318C001900002022-01-27 12:31PM EST2022-03-180.150.150.170.00-125,47563.48%
BABA220414C001900002022-01-27 2:42PM EST2022-04-140.300.290.31-0.08-21.05%101,78456.25%
BABA220520C001900002022-01-27 2:46PM EST2022-05-200.650.620.67+0.01+1.56%399852.93%
BABA220617C001900002022-01-27 11:46AM EST2022-06-170.930.830.950.00-910,61650.44%
BABA220715C001900002022-01-27 12:43PM EST2022-07-151.101.081.38-0.10-8.33%1159150.56%
BABA220916C001900002022-01-27 12:11PM EST2022-09-162.111.812.18+0.01+0.48%263,64048.13%
BABA221216C001900002022-01-27 10:47AM EST2022-12-163.703.353.800.00-139847.53%
BABA230120C001900002022-01-27 11:38AM EST2023-01-204.454.154.40+0.05+1.14%118,24447.22%
BABA230317C001900002022-01-26 3:58PM EST2023-03-175.505.056.050.00-146448.75%
BABA230616C001900002022-01-27 9:54AM EST2023-06-167.256.558.15+0.15+2.11%61,57949.18%
BABA240119C001900002022-01-27 11:57AM EST2024-01-1913.0511.4014.05+0.20+1.56%834151.68%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P001900002022-01-27 11:37AM EST2022-01-2876.0577.7078.00+5.65+8.03%30305.47%
BABA220204P001900002022-01-27 9:57AM EST2022-02-0476.7077.5078.70+11.65+17.91%11170.41%
BABA220218P001900002022-01-27 10:36AM EST2022-02-1877.4777.2577.95+7.67+10.99%1087098.24%
BABA220225P001900002022-01-24 1:18PM EST2022-02-2571.9575.0078.800.00-44113.77%
BABA220304P001900002022-01-19 9:38AM EST2022-03-0461.0075.2580.000.00--1121.92%
BABA220318P001900002022-01-27 11:33AM EST2022-03-1875.6577.4078.15+5.50+7.84%15,20053.52%
BABA220414P001900002022-01-25 9:43AM EST2022-04-1469.6577.4578.250.00-220861.43%
BABA220520P001900002022-01-26 10:11AM EST2022-05-2072.5577.3578.550.00-111355.35%
BABA220617P001900002022-01-26 3:51PM EST2022-06-1777.1778.0578.550.00-316,80749.61%
BABA220715P001900002022-01-19 10:52AM EST2022-07-1563.4977.9579.800.00-22155.62%
BABA220916P001900002022-01-24 3:15PM EST2022-09-1672.9278.5579.550.00-91,42146.06%
BABA221216P001900002022-01-24 10:43AM EST2022-12-1673.9579.4581.900.00-23,28948.91%
BABA230120P001900002022-01-26 10:24AM EST2023-01-2076.0179.9080.900.00-211,28742.88%
BABA230317P001900002022-01-26 10:11AM EST2023-03-1776.2480.2581.950.00-11343.39%
BABA230616P001900002022-01-25 1:53PM EST2023-06-1677.2081.3584.050.00-188244.86%
BABA240119P001900002022-01-25 3:57PM EST2024-01-1980.1682.6086.550.00-142642.47%