UK markets close in 4 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.99+2.12 (+2.72%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930C000500002022-09-27 9:44AM EDT2022-09-3030.2029.7529.900.00-130.00%
BABA221007C000500002022-09-23 3:38PM EDT2022-10-0728.6029.7029.950.00-10140.00%
BABA221021C000500002022-09-23 3:40PM EDT2022-10-2128.8029.8030.100.00-113889.84%
BABA221028C000500002022-09-28 10:26AM EDT2022-10-2829.8529.8030.15+0.13+0.44%1183.79%
BABA221118C000500002022-09-27 2:55PM EDT2022-11-1828.9030.2530.550.00-488077.05%
BABA221216C000500002022-09-27 3:40PM EDT2022-12-1629.0530.8031.100.00-1415975.78%
BABA230120C000500002022-09-27 3:37PM EDT2023-01-2029.7531.2031.700.00-10638371.05%
BABA230317C000500002022-09-27 1:55PM EDT2023-03-1730.8532.4032.750.00-5226870.12%
BABA230421C000500002022-09-13 11:35AM EDT2023-04-2143.4032.9533.650.00-1370.00%
BABA230616C000500002022-09-27 1:41PM EDT2023-06-1631.9533.9534.350.00-314468.01%
BABA230915C000500002022-09-27 12:54PM EDT2023-09-1533.4535.1535.700.00-94765.82%
BABA240119C000500002022-09-27 1:52PM EDT2024-01-1935.6036.9537.500.00-57,78964.82%
BABA240621C000500002022-09-23 11:29AM EDT2024-06-2138.6338.2040.950.00-1065.50%
BABA250117C000500002022-09-26 9:45AM EDT2025-01-1741.4839.3043.00+0.02+0.05%110161.96%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930P000500002022-09-23 2:42PM EDT2022-09-300.010.000.010.00-500504175.00%
BABA221007P000500002022-09-23 3:59PM EDT2022-10-070.030.000.030.00-772107.81%
BABA221014P000500002022-09-27 10:34AM EDT2022-10-140.030.010.070.00-1092.97%
BABA221021P000500002022-09-28 10:51AM EDT2022-10-210.080.080.09-0.02-20.00%421,88586.33%
BABA221028P000500002022-09-27 1:22PM EDT2022-10-280.160.000.210.00-310378.52%
BABA221104P000500002022-09-23 9:40AM EDT2022-11-040.270.120.290.00-1179.00%
BABA221118P000500002022-09-27 2:28PM EDT2022-11-180.460.360.460.00-359777.10%
BABA221216P000500002022-09-28 9:32AM EDT2022-12-160.700.720.77-0.11-13.58%651,55671.09%
BABA230120P000500002022-09-28 10:41AM EDT2023-01-201.111.111.16-0.18-13.95%205,03166.11%
BABA230317P000500002022-09-27 1:46PM EDT2023-03-171.981.761.850.00-501,09262.18%
BABA230421P000500002022-09-27 12:54PM EDT2023-04-212.342.132.210.00-162560.16%
BABA230616P000500002022-09-27 2:39PM EDT2023-06-162.782.762.82-0.21-7.02%21,53758.24%
BABA230915P000500002022-09-26 1:06PM EDT2023-09-153.603.503.600.00-245054.97%
BABA240119P000500002022-09-27 12:13PM EDT2024-01-194.704.404.600.00-9880852.01%
BABA240621P000500002022-09-23 11:21AM EDT2024-06-215.454.556.000.00-432051.49%
BABA250117P000500002022-09-26 2:01PM EDT2025-01-175.925.406.700.00-1947.06%