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:250.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C002500002022-01-05 2:39PM EST2022-02-180.030.020.04-0.01-25.00%483,52892.19%
BABA220318C002500002022-01-05 12:35PM EST2022-03-180.150.060.13+0.03+25.00%10111,72772.66%
BABA220414C002500002022-01-05 2:40PM EST2022-04-140.200.050.37+0.04+25.00%102,43465.48%
BABA220520C002500002022-01-05 10:45AM EST2022-05-200.470.230.53+0.19+67.86%81,42159.28%
BABA220617C002500002022-01-05 3:38PM EST2022-06-170.460.400.49+0.15+48.39%21819,83254.59%
BABA220715C002500002022-01-05 12:37PM EST2022-07-150.820.440.84+0.43+110.26%458752.95%
BABA220916C002500002022-01-05 10:17AM EST2022-09-161.300.841.06+0.58+80.56%16,43149.56%
BABA221216C002500002022-01-05 3:31PM EST2022-12-161.781.532.15+0.44+32.84%483,00248.63%
BABA230120C002500002022-01-05 1:13PM EST2023-01-202.362.052.50+0.31+15.12%13916,08747.83%
BABA230317C002500002022-01-05 12:35PM EST2023-03-173.402.653.15+0.82+31.78%171,65447.05%
BABA230616C002500002022-01-05 3:37PM EST2023-06-164.203.554.70+0.03+0.72%205,57547.35%
BABA240119C002500002022-01-05 3:36PM EST2024-01-197.757.359.20+0.72+10.24%282,63648.78%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P002500002022-01-05 10:22AM EST2022-02-18125.00128.55129.25-4.20-3.25%25169.19%
BABA220318P002500002021-12-29 10:05AM EST2022-03-18138.62128.50129.000.00-65383116.70%
BABA220414P002500002021-12-31 2:16PM EST2022-04-14129.95128.55129.750.00-66399.57%
BABA220520P002500002021-12-31 9:30AM EST2022-05-20129.00128.60130.250.00-16585.14%
BABA220617P002500002022-01-03 1:42PM EST2022-06-17128.37128.60130.150.00-18,98976.22%
BABA220715P002500002021-12-27 10:31AM EST2022-07-15130.70127.15131.200.00-76168.56%
BABA220916P002500002021-12-31 11:26AM EST2022-09-16130.85128.30129.750.00-218857.92%
BABA221216P002500002021-12-22 10:49AM EST2022-12-16133.44127.45130.050.00-158453.80%
BABA230120P002500002022-01-05 3:45PM EST2023-01-20129.95129.35130.85-1.05-0.80%186,23251.34%
BABA230317P002500002022-01-04 10:15AM EST2023-03-17132.02129.60131.750.00-41353.17%
BABA230616P002500002021-12-30 9:52AM EST2023-06-16134.00130.10132.850.00-10067751.08%
BABA240119P002500002022-01-04 10:15AM EST2024-01-19134.99128.00137.500.00-410551.58%