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:60.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C000600002022-06-23 3:55PM EDT2022-07-0155.8657.1558.05+3.61+6.91%113268.56%
BABA220708C000600002022-06-15 11:21AM EDT2022-07-0846.1957.3558.100.00-1114152.73%
BABA220715C000600002022-06-17 3:00PM EDT2022-07-1556.0057.5058.05+11.70+26.41%155131.64%
BABA220722C000600002022-06-24 10:12AM EDT2022-07-2255.4557.4058.85+3.95+7.67%1442138.28%
BABA220729C000600002022-06-24 11:04AM EDT2022-07-2956.1357.5058.30+9.55+20.50%55111.52%
BABA220819C000600002022-06-24 11:29AM EDT2022-08-1956.7057.7059.15+10.70+23.26%538107.28%
BABA220916C000600002022-06-24 3:12PM EDT2022-09-1658.8358.3059.25+11.01+23.02%411194.87%
BABA221021C000600002022-06-23 3:48PM EDT2022-10-2154.0758.4560.450.00-181789.33%
BABA221118C000600002022-06-24 3:45PM EDT2022-11-1860.0059.5560.40+12.10+25.26%107086.12%
BABA221216C000600002022-06-24 2:33PM EDT2022-12-1658.9559.8560.80+10.50+21.67%412982.18%
BABA230120C000600002022-06-24 2:32PM EDT2023-01-2059.5960.4561.50+6.51+12.26%139480.15%
BABA230317C000600002022-06-15 3:01PM EDT2023-03-1752.2060.7564.500.00-128381.59%
BABA230616C000600002022-06-24 1:53PM EDT2023-06-1662.0061.8065.90+4.00+6.90%25676.49%
BABA240119C000600002022-06-24 10:39AM EDT2024-01-1964.1562.9070.85+2.95+4.82%2238371.28%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P000600002022-06-23 12:04PM EDT2022-07-010.010.000.030.00-15181173.44%
BABA220708P000600002022-06-24 1:38PM EDT2022-07-080.020.000.05-0.08-80.00%1439128.91%
BABA220715P000600002022-06-24 3:54PM EDT2022-07-150.040.030.06-0.03-42.86%661,396112.50%
BABA220722P000600002022-06-24 3:43PM EDT2022-07-220.080.050.21-0.09-52.94%9172111.13%
BABA220729P000600002022-06-24 3:43PM EDT2022-07-290.130.020.25-0.13-50.00%45799.90%
BABA220819P000600002022-06-23 2:19PM EDT2022-08-190.400.320.48-0.14-25.93%79693.75%
BABA220916P000600002022-06-24 3:03PM EDT2022-09-160.720.700.86-0.20-21.74%831,65787.06%
BABA221021P000600002022-06-23 3:27PM EDT2022-10-211.401.061.310.00-251,40380.22%
BABA221118P000600002022-06-24 1:57PM EDT2022-11-181.531.521.65-0.29-15.93%206877.47%
BABA221216P000600002022-06-23 3:38PM EDT2022-12-162.001.801.94-0.13-6.10%11,92574.10%
BABA230120P000600002022-06-24 2:19PM EDT2023-01-202.182.132.26-0.62-22.14%443,96670.65%
BABA230317P000600002022-06-22 1:21PM EDT2023-03-173.402.583.450.00-954968.90%
BABA230616P000600002022-06-24 3:47PM EDT2023-06-163.573.403.80-0.33-8.46%201,54562.90%
BABA240119P000600002022-06-24 3:35PM EDT2024-01-195.805.506.00-0.95-14.07%72,51058.51%