UK markets close in 3 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.97+2.10 (+2.70%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930C000600002022-09-23 1:47PM EDT2022-09-3018.2519.7019.900.00-401200.00%
BABA221014C000600002022-09-27 3:27PM EDT2022-10-1418.3019.9520.200.00-103368.36%
BABA221021C000600002022-09-26 1:51PM EDT2022-10-2119.7020.0520.350.00-135466.60%
BABA221118C000600002022-09-27 2:55PM EDT2022-11-1819.8021.1021.350.00-3426769.48%
BABA221216C000600002022-09-27 12:01PM EDT2022-12-1620.7421.9522.250.00-420867.26%
BABA230120C000600002022-09-28 10:05AM EDT2023-01-2022.6022.8523.25-0.05-0.22%551564.99%
BABA230317C000600002022-09-27 3:37PM EDT2023-03-1723.0524.4524.750.00-2064.11%
BABA230421C000600002022-09-27 12:48PM EDT2023-04-2123.1525.2525.650.00-303963.53%
BABA230616C000600002022-09-27 10:08AM EDT2023-06-1626.2526.6027.000.00-17263.33%
BABA230915C000600002022-09-26 2:08PM EDT2023-09-1528.1527.9528.700.00-25561.19%
BABA240119C000600002022-09-28 10:25AM EDT2024-01-1930.6030.4030.90+2.00+6.99%30061.07%
BABA240621C000600002022-09-27 11:20AM EDT2024-06-2133.3630.8535.50+0.49+1.49%15761.14%
BABA250117C000600002022-09-26 12:55PM EDT2025-01-1734.9533.0537.300.00-11558.49%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930P000600002022-09-27 1:34PM EDT2022-09-300.010.000.020.00-90394120.31%
BABA221007P000600002022-09-28 10:48AM EDT2022-10-070.040.040.05-0.01-20.00%151,05578.91%
BABA221014P000600002022-09-28 10:32AM EDT2022-10-140.140.130.17-0.06-30.00%388473.34%
BABA221021P000600002022-09-28 10:50AM EDT2022-10-210.290.310.32-0.10-25.64%113,23871.39%
BABA221028P000600002022-09-27 3:53PM EDT2022-10-280.580.460.510.00-1514269.24%
BABA221104P000600002022-09-28 10:56AM EDT2022-11-040.690.660.72-0.12-14.81%5968.41%
BABA221118P000600002022-09-28 11:03AM EDT2022-11-181.141.131.16-0.16-12.31%1361,05267.60%
BABA221216P000600002022-09-28 10:52AM EDT2022-12-161.761.821.86-0.31-14.98%1413,05763.82%
BABA230120P000600002022-09-28 9:31AM EDT2023-01-202.502.502.58-0.33-11.66%214,15260.11%
BABA230317P000600002022-09-28 10:11AM EDT2023-03-173.653.603.70-0.25-6.41%71,39857.45%
BABA230421P000600002022-09-28 10:00AM EDT2023-04-214.204.104.20-0.30-6.67%14855.49%
BABA230616P000600002022-09-27 3:23PM EDT2023-06-165.405.055.200.00-621,82254.50%
BABA230915P000600002022-09-27 12:10PM EDT2023-09-156.456.006.250.00-10840151.48%
BABA240119P000600002022-09-28 10:59AM EDT2024-01-197.457.257.50-0.35-4.49%753,11149.39%
BABA240621P000600002022-09-22 2:27PM EDT2024-06-217.687.0011.000.00-69454.19%
BABA250117P000600002022-09-23 10:32AM EDT2025-01-179.959.0011.250.00-12847.65%