UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed 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:70.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C000700002022-06-21 10:58AM EDT2022-07-0136.2846.6049.050.00-2227188.28%
BABA220708C000700002022-06-17 10:04AM EDT2022-07-0837.1747.3048.700.00-142147.85%
BABA220715C000700002022-06-23 9:49AM EDT2022-07-1542.6547.4548.100.00-7219104.10%
BABA220722C000700002022-06-24 10:12AM EDT2022-07-2246.9647.4548.25+14.41+44.27%101795.90%
BABA220729C000700002022-06-23 10:45AM EDT2022-07-2945.8847.4548.50+4.00+9.55%59592.38%
BABA220819C000700002022-06-24 11:29AM EDT2022-08-1946.5648.2549.20+3.56+8.28%1111392.38%
BABA220916C000700002022-06-24 3:35PM EDT2022-09-1649.0549.1549.75+6.05+14.07%1620,26785.91%
BABA221021C000700002022-06-24 3:27PM EDT2022-10-2150.4549.8550.75+10.80+27.24%87180.71%
BABA221118C000700002022-06-21 3:13PM EDT2022-11-1840.8450.4551.900.00-1279.61%
BABA221216C000700002022-06-24 3:11PM EDT2022-12-1651.6851.3051.90+11.98+30.18%1221575.88%
BABA230120C000700002022-06-24 12:14PM EDT2023-01-2050.8251.9553.00+6.57+14.85%244374.46%
BABA230317C000700002022-06-24 3:17PM EDT2023-03-1754.0053.1056.40+17.14+46.50%214077.23%
BABA230616C000700002022-06-22 11:24AM EDT2023-06-1644.6053.6558.500.00-426771.90%
BABA240119C000700002022-06-24 3:36PM EDT2024-01-1959.1255.6060.40+4.22+7.69%1074862.48%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P000700002022-06-24 3:55PM EDT2022-07-010.010.000.070.00-101,184148.44%
BABA220708P000700002022-06-24 2:38PM EDT2022-07-080.030.000.05-0.04-57.14%258101.56%
BABA220715P000700002022-06-24 3:45PM EDT2022-07-150.080.070.09-0.07-46.67%27411,08294.92%
BABA220722P000700002022-06-24 1:41PM EDT2022-07-220.110.110.32-0.20-64.52%5017494.92%
BABA220729P000700002022-06-23 3:50PM EDT2022-07-290.310.180.33-0.08-20.51%510287.30%
BABA220819P000700002022-06-24 3:58PM EDT2022-08-190.760.750.83-0.22-22.45%12216185.60%
BABA220916P000700002022-06-24 2:56PM EDT2022-09-161.271.321.40-0.38-23.03%423,86479.42%
BABA221021P000700002022-06-24 1:19PM EDT2022-10-212.011.992.08-0.54-21.18%43,32374.39%
BABA221118P000700002022-06-24 11:20AM EDT2022-11-182.592.472.72-0.61-19.06%301171.92%
BABA221216P000700002022-06-24 2:00PM EDT2022-12-162.972.913.05-0.63-17.50%133,14668.85%
BABA230120P000700002022-06-24 1:39PM EDT2023-01-203.503.453.55-0.70-16.67%1017,35366.27%
BABA230317P000700002022-06-24 2:52PM EDT2023-03-174.304.205.25-1.15-21.10%174,49665.52%
BABA230616P000700002022-06-24 3:47PM EDT2023-06-165.455.006.30-0.63-10.36%196,98960.58%
BABA240119P000700002022-06-24 11:00AM EDT2024-01-198.307.8010.30-0.95-10.27%131,48858.54%