UK Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.23-7.80 (-5.95%)
At close: 04:01PM EST
122.50 -0.73 (-0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:215.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002150002022-01-05 2:43PM EST2022-02-180.080.070.080.00-12,79682.23%
BABA220318C002150002022-01-05 10:14AM EST2022-03-180.330.160.25+0.16+94.12%710,96965.43%
BABA220414C002150002021-12-29 2:27PM EST2022-04-140.210.260.620.00-8542160.06%
BABA220520C002150002022-01-05 10:54AM EST2022-05-201.000.720.84+0.40+66.67%7018355.30%
BABA220617C002150002022-01-05 10:16AM EST2022-06-171.250.891.07+0.56+81.16%55812,02451.93%
BABA220715C002150002022-01-05 3:25PM EST2022-07-151.281.021.52+0.28+28.00%113950.12%
BABA220916C002150002022-01-05 9:47AM EST2022-09-162.541.802.26+0.57+28.93%11,33648.91%
BABA221216C002150002022-01-05 3:01PM EST2022-12-163.303.154.05+0.30+10.00%4429648.55%
BABA230317C002150002021-12-31 10:02AM EST2023-03-175.134.755.700.00-128747.67%
BABA230616C002150002022-01-05 3:37PM EST2023-06-166.906.257.75+0.10+1.47%9815,55547.93%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002150002022-01-05 12:30PM EST2022-02-1889.6093.4593.95-5.90-6.18%1148139.60%
BABA220318P002150002022-01-04 10:16AM EST2022-03-1897.4593.6095.100.00-1935104.98%
BABA220414P002150002022-01-04 1:18PM EST2022-04-1497.7593.7594.800.00-910385.35%
BABA220520P002150002022-01-04 10:38AM EST2022-05-2098.3594.0095.850.00-12375.55%
BABA220617P002150002022-01-05 3:45PM EST2022-06-1794.5593.7594.65-4.25-4.30%36,96363.50%
BABA220715P002150002021-12-07 12:56PM EST2022-07-1590.5693.4096.200.00-1261.56%
BABA220916P002150002021-12-30 3:07PM EST2022-09-1693.7094.2595.400.00-331552.88%
BABA221216P002150002021-12-21 3:39PM EST2022-12-1695.3095.2097.100.00-256252.80%
BABA230317P002150002022-01-04 11:38AM EST2023-03-17100.7095.1097.550.00-1747.95%
BABA230616P002150002022-01-05 10:58AM EST2023-06-1695.8196.6099.10-3.19-3.22%361447.07%