UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.62+5.51 (+4.91%)
At close: 04:04PM EDT
118.42 +0.80 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C000500002022-06-09 10:34AM EDT2022-07-0165.4867.1568.000.00--1325.98%
BABA220715C000500002022-06-22 11:37AM EDT2022-07-1555.5067.3568.050.00-536150.00%
BABA220819C000500002022-06-17 3:54PM EDT2022-08-1953.4567.1568.500.00-1212104.49%
BABA220916C000500002022-06-15 12:42PM EDT2022-09-1657.6067.9568.750.00-4827106.06%
BABA221021C000500002022-06-21 3:50PM EDT2022-10-2157.9568.3069.200.00-22997.71%
BABA221216C000500002022-06-14 10:51AM EDT2022-12-1656.6568.8569.900.00-68889.43%
BABA230120C000500002022-06-17 11:08AM EDT2023-01-2055.3969.3570.900.00-1231989.75%
BABA230317C000500002022-06-08 2:59PM EDT2023-03-1771.6769.0073.400.00-213188.66%
BABA230616C000500002022-06-23 2:23PM EDT2023-06-1664.0568.5574.300.00-57578.02%
BABA240119C000500002022-06-24 3:58PM EDT2024-01-1973.0073.0578.40+3.95+5.72%57,61581.23%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P000500002022-06-23 12:31PM EDT2022-07-010.020.000.060.00-140232.81%
BABA220715P000500002022-06-24 11:03AM EDT2022-07-150.020.020.04-0.02-50.00%2602134.38%
BABA220819P000500002022-06-24 11:19AM EDT2022-08-190.210.150.19-0.14-40.00%55988101.66%
BABA220916P000500002022-06-15 10:09AM EDT2022-09-160.570.290.510.00-1031,11394.92%
BABA221021P000500002022-06-23 9:35AM EDT2022-10-210.800.530.800.00-155387.50%
BABA221216P000500002022-06-24 1:42PM EDT2022-12-161.051.001.18-0.23-17.97%387679.93%
BABA230120P000500002022-06-24 2:29PM EDT2023-01-201.211.211.43-0.29-19.33%103,52676.22%
BABA230317P000500002022-06-22 10:43AM EDT2023-03-172.061.502.080.00-184572.93%
BABA230616P000500002022-06-24 1:55PM EDT2023-06-162.201.703.25-0.39-15.06%157068.62%
BABA240119P000500002022-06-24 2:14PM EDT2024-01-193.852.784.05-0.40-9.41%1089159.50%