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:225.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002250002022-01-03 11:01AM EST2022-02-180.070.050.060.00-791684.96%
BABA220318C002250002022-01-05 2:44PM EST2022-03-180.210.170.20+0.01+5.00%169,94968.85%
BABA220414C002250002022-01-05 3:27PM EST2022-04-140.340.280.48+0.13+61.90%31,10062.50%
BABA220520C002250002022-01-05 10:45AM EST2022-05-200.800.440.78+0.57+247.83%619256.25%
BABA220617C002250002022-01-05 2:51PM EST2022-06-170.740.720.99+0.10+15.63%1294,03353.69%
BABA220715C002250002021-12-31 10:53AM EST2022-07-150.900.901.190.00-2591051.10%
BABA221216C002250002022-01-05 3:25PM EST2022-12-162.852.012.99+0.58+25.55%422347.06%
BABA230317C002250002022-01-05 12:30PM EST2023-03-175.104.005.40+1.51+42.06%2744649.16%
BABA230616C002250002022-01-05 1:10PM EST2023-06-166.205.107.55+0.80+14.81%11,07049.67%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002250002022-01-05 9:48AM EST2022-02-1899.50103.55103.95-4.68-4.49%154148.46%
BABA220318P002250002022-01-04 9:51AM EST2022-03-18106.90103.45104.000.00-193103.74%
BABA220414P002250002022-01-05 9:48AM EST2022-04-1499.67103.45104.75-7.78-7.24%14888.53%
BABA220520P002250002021-12-22 3:33PM EST2022-05-20107.35103.85105.550.00-3978.11%
BABA220617P002250002022-01-05 3:05PM EST2022-06-17104.60103.90105.70+0.70+0.67%52,03070.84%
BABA220715P002250002021-12-30 1:01PM EST2022-07-15103.21103.50105.700.00--2463.78%
BABA221216P002250002021-12-27 10:35AM EST2022-12-16106.68105.15105.800.00-210651.06%
BABA230616P002250002021-12-17 11:21AM EST2023-06-16108.15106.60109.000.00-510949.01%