UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00+2.32 (+2.04%)
At close: 04:00PM EDT
116.05 +0.05 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715C002200002022-06-27 12:00PM EDT2022-07-150.020.000.020.00-1394106.25%
BABA220819C002200002022-07-01 11:50AM EDT2022-08-190.150.080.25-0.04-21.05%71176.17%
BABA220916C002200002022-06-30 1:08PM EDT2022-09-160.360.300.450.00-22,78368.21%
BABA221021C002200002022-06-28 3:43PM EDT2022-10-210.860.590.760.00-254362.26%
BABA221118C002200002022-06-30 3:41PM EDT2022-11-181.020.941.10+0.02+2.00%26460.06%
BABA221216C002200002022-07-01 3:16PM EDT2022-12-161.311.271.39+0.03+2.34%11,32857.80%
BABA230120C002200002022-07-01 2:31PM EDT2023-01-201.741.701.80+0.07+4.19%1223,41755.74%
BABA230317C002200002022-06-29 1:38PM EDT2023-03-172.882.502.810.00-11,09154.39%
BABA230616C002200002022-06-30 2:05PM EDT2023-06-163.903.554.450.00-152,08752.11%
BABA240119C002200002022-07-01 2:31PM EDT2024-01-198.257.3011.20-0.25-2.94%368653.50%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220715P002200002022-06-30 12:14PM EDT2022-07-15106.05103.45105.850.00-10175.00%
BABA220916P002200002022-06-28 1:41PM EDT2022-09-16103.06102.25105.750.00-173990.58%
BABA221021P002200002022-07-01 12:49PM EDT2022-10-21105.00102.40105.800.00-1875.59%
BABA221118P002200002022-06-29 2:30PM EDT2022-11-18105.00--0.00---0.00%
BABA221216P002200002022-06-30 12:49PM EDT2022-12-16106.05102.70105.950.00-53362.85%
BABA230120P002200002022-07-01 12:30PM EDT2023-01-20105.28103.20105.75+4.98+4.97%125,66455.84%
BABA230317P002200002022-06-14 9:33AM EDT2023-03-17118.42103.25106.300.00-41752.62%
BABA230616P002200002022-06-17 10:13AM EDT2023-06-16116.20103.10107.250.00-573049.35%
BABA240119P002200002022-06-28 2:16PM EDT2024-01-19106.20103.75109.450.00-21,14944.91%