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:245.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002450002022-01-18 9:44AM EST2022-02-180.030.000.030.00-2001,23184.38%
BABA220318C002450002022-01-21 11:14AM EST2022-03-180.080.030.05+0.02+33.33%261,01964.45%
BABA220414C002450002022-01-18 3:11PM EST2022-04-140.120.020.130.00-257256.45%
BABA220520C002450002022-01-19 3:28PM EST2022-05-200.320.110.310.00-135853.32%
BABA220617C002450002022-01-14 10:08AM EST2022-06-170.600.250.400.00-12,54450.88%
BABA220715C002450002022-01-21 1:40PM EST2022-07-150.450.290.59-0.50-52.63%431851.07%
BABA221216C002450002022-01-21 2:47PM EST2022-12-161.500.991.60-0.99-39.76%1746644.70%
BABA230120C002450002022-01-21 11:23AM EST2023-01-202.181.232.15-0.42-16.15%44,33245.29%
BABA230616C002450002022-01-21 2:51PM EST2023-06-163.801.096.10-1.55-28.97%2,07059650.15%
BABA240119C002450002022-01-21 3:42PM EST2024-01-197.756.0010.35-2.15-21.72%8010250.04%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002450002022-01-12 1:33PM EST2022-02-18108.30119.45122.850.00-10144.24%
BABA220318P002450002022-01-05 12:30PM EST2022-03-18119.60119.65122.550.00-525195.31%
BABA220414P002450002022-01-11 10:09AM EST2022-04-14112.09119.90122.200.00-27370.95%
BABA220520P002450002021-12-27 11:03AM EST2022-05-20108.88120.30123.150.00-15472.41%
BABA220617P002450002022-01-20 11:50AM EST2022-06-17111.54120.20122.350.00-12,21855.76%
BABA220715P002450002021-12-17 9:32AM EST2022-07-15126.95115.15118.650.00-11440.00%
BABA221216P002450002022-01-20 10:04AM EST2022-12-16111.85118.50123.800.00-56547.16%
BABA230120P002450002022-01-20 2:13PM EST2023-01-20113.54120.15125.900.00-171,62853.25%
BABA230616P002450002022-01-13 2:31PM EST2023-06-16116.55118.50128.150.00-18850.93%
BABA240119P002450002021-12-30 10:25AM EST2024-01-19130.87120.50129.500.00-21145.35%