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:230.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002300002022-01-21 3:22PM EST2022-02-180.010.000.03-0.02-66.67%561177.34%
BABA220318C002300002022-01-21 1:19PM EST2022-03-180.100.060.11+0.01+11.11%36,23264.45%
BABA220414C002300002022-01-21 2:45PM EST2022-04-140.160.070.16-0.11-40.74%487054.69%
BABA220520C002300002022-01-21 1:46PM EST2022-05-200.350.190.41-0.37-51.39%710851.76%
BABA220617C002300002022-01-21 3:57PM EST2022-06-170.400.320.55-0.28-41.18%1518,83551.12%
BABA220715C002300002022-01-13 9:30AM EST2022-07-151.310.430.800.00-138049.95%
BABA220916C002300002022-01-21 3:35PM EST2022-09-160.970.811.20-0.76-43.93%1911,86846.20%
BABA221216C002300002022-01-21 11:39AM EST2022-12-162.200.892.63-0.85-27.87%31,22846.70%
BABA230120C002300002022-01-21 3:55PM EST2023-01-202.301.912.60-1.33-36.64%9020,42344.26%
BABA230317C002300002022-01-20 2:58PM EST2023-03-174.602.684.400.00-870147.33%
BABA230616C002300002022-01-21 3:13PM EST2023-06-164.704.507.20-2.35-33.33%115,36049.90%
BABA240119C002300002022-01-21 11:24AM EST2024-01-1910.558.5011.00-1.65-13.52%271,05048.62%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002300002022-01-21 3:23PM EST2022-02-18106.50105.50108.35+10.20+10.59%318799.02%
BABA220318P002300002022-01-20 3:40PM EST2022-03-1898.75105.20107.800.00-160393.16%
BABA220414P002300002022-01-18 2:30PM EST2022-04-14100.53105.80107.700.00-2436074.88%
BABA220520P002300002022-01-19 1:27PM EST2022-05-2099.66106.00107.600.00-1123261.16%
BABA220617P002300002022-01-21 11:14AM EST2022-06-17104.20104.85108.05+5.25+5.31%68,78359.72%
BABA220715P002300002022-01-10 2:06PM EST2022-07-15103.00104.85108.600.00-11859.00%
BABA220916P002300002022-01-18 2:16PM EST2022-09-16101.28104.75108.600.00-311850.57%
BABA221216P002300002022-01-20 10:54AM EST2022-12-1697.39104.40109.400.00-29846.79%
BABA230120P002300002022-01-21 3:57PM EST2023-01-20108.47104.05110.10+9.07+9.12%26,06147.21%
BABA230317P002300002021-12-30 1:28PM EST2023-03-17110.38104.00113.500.00-91053.92%
BABA230616P002300002022-01-07 10:03AM EST2023-06-16102.32104.50111.650.00-112344.28%
BABA240119P002300002022-01-21 12:30PM EST2024-01-19107.06108.15116.00+0.46+0.43%11,26145.63%