UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed 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:220.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002200002022-01-20 12:09PM EST2022-02-180.030.000.030.00-111,47572.66%
BABA220318C002200002022-01-21 3:41PM EST2022-03-180.100.060.12-0.03-23.08%2616,18860.94%
BABA220414C002200002022-01-21 1:45PM EST2022-04-140.220.100.21-0.11-33.33%121,42953.32%
BABA220520C002200002022-01-12 3:30PM EST2022-05-201.040.230.510.00-734150.29%
BABA220617C002200002022-01-21 3:48PM EST2022-06-170.510.500.61-0.32-38.55%1,42434,85049.07%
BABA220715C002200002022-01-19 3:38PM EST2022-07-151.050.620.950.00-333048.74%
BABA220916C002200002022-01-21 3:46PM EST2022-09-161.200.891.49-0.69-36.51%1133,03645.76%
BABA221216C002200002022-01-21 3:20PM EST2022-12-162.342.002.63-0.97-29.31%21,53044.39%
BABA230120C002200002022-01-21 3:59PM EST2023-01-202.912.503.10-1.66-36.32%7325,02344.02%
BABA230317C002200002022-01-21 2:02PM EST2023-03-174.101.905.40-2.10-33.87%394848.02%
BABA230616C002200002022-01-21 10:50AM EST2023-06-166.802.178.05-0.60-8.11%21,30149.70%
BABA240119C002200002022-01-21 3:19PM EST2024-01-199.909.0513.65-3.58-26.56%1040551.09%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002200002022-01-21 2:28PM EST2022-02-1895.8495.2597.85+6.84+7.69%7100126.90%
BABA220318P002200002022-01-19 11:22AM EST2022-03-1894.6295.3597.15+3.75+4.13%11,22074.12%
BABA220414P002200002022-01-21 12:20PM EST2022-04-1495.3095.6097.85+3.30+3.59%212672.88%
BABA220520P002200002022-01-21 11:12AM EST2022-05-2094.0295.6097.80+6.88+7.90%113960.21%
BABA220617P002200002022-01-21 2:55PM EST2022-06-1796.4795.0098.55+9.72+11.20%305,65360.71%
BABA220715P002200002022-01-05 11:23AM EST2022-07-1595.8494.7599.300.00-73160.43%
BABA220916P002200002022-01-20 3:37PM EST2022-09-1689.9494.8098.750.00-128648.84%
BABA221216P002200002022-01-20 3:35PM EST2022-12-1691.0595.2099.250.00-411043.83%
BABA230120P002200002022-01-21 1:56PM EST2023-01-2097.2595.45100.10+5.25+5.71%88,33344.94%
BABA230317P002200002022-01-20 10:55AM EST2023-03-1790.1094.60102.900.00-21050.07%
BABA230616P002200002022-01-21 12:19PM EST2023-06-1699.7095.50104.30+2.70+2.78%11,47448.62%
BABA240119P002200002022-01-12 10:34AM EST2024-01-19100.7598.20107.00+7.15+7.64%21,12445.55%