UK Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.79-1.58 (-1.39%)
At close: 04:00PM EST
111.93 +0.14 (+0.13%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002050002022-01-05 1:41PM EST2022-02-180.110.100.12+0.01+10.00%291,194101.37%
BABA220318C002050002022-01-05 1:16PM EST2022-03-180.350.250.40-0.03-7.89%483,91479.00%
BABA220414C002050002022-01-05 3:50PM EST2022-04-140.550.440.66+0.07+14.58%4045369.48%
BABA220520C002050002022-01-05 1:58PM EST2022-05-201.180.931.03+0.37+45.68%11338163.87%
BABA220617C002050002022-01-05 1:53PM EST2022-06-171.501.181.40+0.25+20.00%673,16260.50%
BABA220715C002050002022-01-05 10:21AM EST2022-07-152.101.401.77+0.59+39.07%17257.80%
BABA220916C002050002022-01-05 9:43AM EST2022-09-163.052.262.91+0.95+45.24%179955.43%
BABA221216C002050002022-01-05 1:35PM EST2022-12-164.653.804.70-0.05-1.06%840753.82%
BABA230317C002050002021-12-31 11:35AM EST2023-03-176.005.306.400.00-15452.47%
BABA230616C002050002022-01-04 1:20PM EST2023-06-167.107.458.600.00-1079052.92%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002050002021-12-30 12:47PM EST2022-02-1880.1583.6084.25-2.63-3.18%2430.00%
BABA220318P002050002022-01-05 12:46PM EST2022-03-1880.9483.3585.15-7.21-8.18%11,7740.00%
BABA220414P002050002022-01-05 11:03AM EST2022-04-1480.0283.8585.25-7.83-8.91%5960.00%
BABA220520P002050002021-12-29 1:51PM EST2022-05-2093.3584.2084.750.00-3640.00%
BABA220617P002050002022-01-04 11:01AM EST2022-06-1789.4084.2584.950.00-402,6100.00%
BABA220715P002050002021-12-30 1:26PM EST2022-07-1582.7884.5586.050.00-1230.00%
BABA220916P002050002022-01-04 10:00AM EST2022-09-1688.7784.8586.000.00-11570.00%
BABA221216P002050002021-12-31 11:38AM EST2022-12-1688.1985.9588.450.00-1850.00%
BABA230317P002050002021-12-08 12:09PM EST2023-03-1784.6087.0090.300.00-4110.00%
BABA230616P002050002021-12-23 3:04PM EST2023-06-1691.2788.7090.650.00-25200.00%