UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.14+0.62 (+0.68%)
As of 03:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000400002022-11-17 9:49AM EST2022-12-0940.9550.9051.100.00-100.00%
BABA221216C000400002022-12-05 3:35PM EST2022-12-1650.4550.9551.150.00-3538171.88%
BABA230120C000400002022-12-05 3:43PM EST2023-01-2050.6051.1551.350.00-5158106.25%
BABA230317C000400002022-12-02 12:35PM EST2023-03-1751.6051.6551.900.00-4115295.41%
BABA230421C000400002022-11-17 10:28AM EST2023-04-2145.0052.0052.300.00-111491.06%
BABA230616C000400002022-12-05 12:47PM EST2023-06-1652.2552.5052.950.00-28585.79%
BABA230915C000400002022-12-02 3:39PM EST2023-09-1553.1953.5054.050.00-62981.80%
BABA240119C000400002022-12-06 9:57AM EST2024-01-1954.6054.9055.45-1.32-2.36%34,72478.47%
BABA240621C000400002022-12-02 2:42PM EST2024-06-2156.2956.0556.900.00-81374.33%
BABA250117C000400002022-12-05 1:59PM EST2025-01-1757.7557.6559.650.00-1314173.35%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000400002022-11-22 3:57PM EST2022-12-090.020.000.000.00-1,0182,020100.00%
BABA221216P000400002022-12-02 9:59AM EST2022-12-160.010.000.000.00-37,70850.00%
BABA221223P000400002022-12-05 3:22PM EST2022-12-230.030.000.000.00-134750.00%
BABA221230P000400002022-12-06 11:07AM EST2022-12-300.020.010.02-0.05-71.43%213114.06%
BABA230120P000400002022-12-06 11:55AM EST2023-01-200.060.050.06-0.02-25.00%753,97796.48%
BABA230317P000400002022-12-06 9:30AM EST2023-03-170.610.260.30+0.31+103.33%152,42481.84%
BABA230421P000400002022-11-30 2:50PM EST2023-04-210.590.260.470.00-11,19373.93%
BABA230616P000400002022-12-05 9:30AM EST2023-06-160.670.600.810.00-11,19070.80%
BABA230721P000400002022-12-06 11:19AM EST2023-07-210.850.850.99-0.05-5.56%5869.04%
BABA230915P000400002022-11-29 12:55PM EST2023-09-151.711.081.310.00-615365.77%
BABA240119P000400002022-12-06 2:03PM EST2024-01-191.931.932.09-0.05-2.53%3252,38162.79%
BABA240621P000400002022-12-05 9:43AM EST2024-06-212.552.532.710.00-45057.93%
BABA250117P000400002022-12-01 2:13PM EST2025-01-173.783.003.750.00-23453.67%