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:240.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002400002022-01-19 9:46AM EST2022-02-180.020.000.030.00-25983182.03%
BABA220318C002400002022-01-20 1:21PM EST2022-03-180.090.030.060.00-108,43063.67%
BABA220414C002400002022-01-21 12:13PM EST2022-04-140.150.040.140.00-1073256.15%
BABA220520C002400002022-01-14 1:40PM EST2022-05-200.470.140.330.00-124052.78%
BABA220617C002400002022-01-20 9:31AM EST2022-06-170.630.240.440.00-116,71250.00%
BABA220715C002400002022-01-18 2:01PM EST2022-07-150.730.340.640.00-650450.56%
BABA220916C002400002022-01-21 3:21PM EST2022-09-160.810.500.93-0.48-37.21%377,69346.25%
BABA221216C002400002022-01-21 3:44PM EST2022-12-161.601.061.89-0.86-34.96%22,02945.31%
BABA230120C002400002022-01-21 3:33PM EST2023-01-201.911.702.15-1.18-38.19%3,05225,59644.32%
BABA230317C002400002022-01-21 1:40PM EST2023-03-173.000.904.00-1.18-28.23%136848.10%
BABA230616C002400002022-01-21 2:47PM EST2023-06-164.151.066.35-1.53-26.94%1021,48449.84%
BABA240119C002400002022-01-21 11:46AM EST2024-01-198.916.6010.35-1.89-17.50%2820749.22%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002400002022-01-21 12:20PM EST2022-02-18115.25114.80117.90-3.33-2.81%10142.19%
BABA220318P002400002022-01-14 2:31PM EST2022-03-18108.94114.45117.650.00-614795.12%
BABA220414P002400002022-01-21 10:22AM EST2022-04-14116.10114.35117.65+8.70+8.10%12077.93%
BABA220520P002400002022-01-18 1:20PM EST2022-05-20111.40115.95117.600.00-75864.33%
BABA220617P002400002022-01-21 1:56PM EST2022-06-17115.60115.90117.85+8.75+8.19%102,02460.69%
BABA220715P002400002022-01-05 3:25PM EST2022-07-15119.01114.15118.400.00-118860.35%
BABA220916P002400002022-01-18 2:24PM EST2022-09-16111.02114.80119.000.00-121855.41%
BABA221216P002400002022-01-13 2:47PM EST2022-12-16108.70114.85118.550.00-119244.84%
BABA230120P002400002022-01-21 2:51PM EST2023-01-20117.00113.70121.25+8.35+7.69%267,86353.39%
BABA230317P002400002022-01-10 3:36PM EST2023-03-17115.09113.55121.900.00-202751.65%
BABA230616P002400002021-12-30 1:30PM EST2023-06-16119.45114.00120.900.00-1210644.07%
BABA240119P002400002022-01-13 2:31PM EST2024-01-19114.62116.00125.000.00-31445.50%