UK Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.20-0.57 (-0.60%)
At close: 04:01PM EDT
94.19 -0.01 (-0.01%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819C002000002022-08-11 10:18AM EDT2022-08-190.020.000.030.00-1357217.19%
BABA220916C002000002022-08-11 10:07AM EDT2022-09-160.040.030.04+0.01+33.33%4313,49391.41%
BABA221021C002000002022-08-11 1:26PM EDT2022-10-210.070.060.07-0.01-12.50%1262,08967.97%
BABA221118C002000002022-08-11 2:34PM EDT2022-11-180.150.110.26-0.02-11.76%110964.94%
BABA221216C002000002022-08-11 2:07PM EDT2022-12-160.250.250.33+0.01+4.17%188,95560.79%
BABA230120C002000002022-08-11 1:59PM EDT2023-01-200.460.450.49+0.06+15.00%18838,79757.79%
BABA230317C002000002022-08-11 1:58PM EDT2023-03-170.930.870.96+0.13+16.25%1081,52355.79%
BABA230616C002000002022-08-11 11:42AM EDT2023-06-161.831.821.95+0.28+18.06%56,99754.25%
BABA240119C002000002022-08-11 12:40PM EDT2024-01-194.204.154.35+0.60+16.67%54920,51250.98%
BABA240621C002000002022-08-11 11:05AM EDT2024-06-216.506.006.65+1.05+19.27%18750.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819P002000002022-07-28 11:02AM EDT2022-08-19102.45105.15105.350.00--00.00%
BABA220916P002000002022-08-11 2:11PM EDT2022-09-16105.20105.05105.40-3.30-3.04%411,8050.00%
BABA221021P002000002022-07-12 12:11PM EDT2022-10-2190.35107.80108.050.00--0118.34%
BABA221118P002000002022-08-11 10:08AM EDT2022-11-18103.52104.90105.80+1.08+1.05%1045.31%
BABA221216P002000002022-08-05 10:17AM EDT2022-12-16106.55104.80105.650.00-510.00%
BABA230120P002000002022-08-11 12:50PM EDT2023-01-20104.78104.10105.65-4.22-3.87%375,7020.00%
BABA230317P002000002022-08-11 9:51AM EDT2023-03-17103.10104.75106.15-5.90-5.41%1047.71%
BABA230616P002000002022-08-11 9:39AM EDT2023-06-16104.60105.00106.45-2.70-2.52%555544.17%
BABA240119P002000002022-08-11 1:48PM EDT2024-01-19105.20105.15105.70-3.60-3.31%92,7130.00%
BABA240621P002000002022-08-11 10:28AM EDT2024-06-21104.00102.65107.25-6.10-5.54%1534.63%