UK markets close in 3 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 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930C000700002022-09-28 9:34AM EDT2022-09-308.309.659.95+0.05+0.61%2500.00%
BABA221007C000700002022-09-28 9:32AM EDT2022-10-079.8710.1510.40+1.42+16.80%10058.79%
BABA221014C000700002022-09-27 1:02PM EDT2022-10-148.8010.6510.950.00-7051,50361.28%
BABA221021C000700002022-09-28 10:35AM EDT2022-10-2111.2611.2511.35+1.41+14.31%154261.57%
BABA221028C000700002022-09-28 9:34AM EDT2022-10-2810.2211.5511.75-0.08-0.78%71459.77%
BABA221118C000700002022-09-27 2:31PM EDT2022-11-1811.5913.0013.350.00-118363.00%
BABA221216C000700002022-09-27 3:17PM EDT2022-12-1613.2014.3014.600.00-32061.28%
BABA230120C000700002022-09-27 2:54PM EDT2023-01-2014.6515.7015.950.00-38060.21%
BABA230317C000700002022-09-22 9:38AM EDT2023-03-1719.5017.6017.950.00-515359.73%
BABA230421C000700002022-09-28 10:08AM EDT2023-04-2118.4518.6018.95-2.55-12.14%201259.21%
BABA230616C000700002022-09-27 10:37AM EDT2023-06-1620.1520.2020.600.00-227559.38%
BABA230915C000700002022-09-28 9:49AM EDT2023-09-1521.9522.2022.60-0.40-1.79%310358.44%
BABA240119C000700002022-09-27 2:39PM EDT2024-01-1923.6524.6525.100.00-498757.93%
BABA240621C000700002022-09-27 11:21AM EDT2024-06-2127.6025.0030.000.00-46057.64%
BABA250117C000700002022-09-27 3:28PM EDT2025-01-1729.0028.2033.000.00-2057.47%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220930P000700002022-09-28 11:02AM EDT2022-09-300.040.040.05-0.04-50.00%493074.22%
BABA221007P000700002022-09-28 11:04AM EDT2022-10-070.410.380.43-0.26-38.81%5377464.55%
BABA221014P000700002022-09-28 11:09AM EDT2022-10-140.880.850.90-0.32-26.67%4440362.94%
BABA221021P000700002022-09-28 11:00AM EDT2022-10-211.331.281.35-0.30-18.40%152061.69%
BABA221028P000700002022-09-28 10:14AM EDT2022-10-281.741.681.76-0.46-20.91%32060.69%
BABA221104P000700002022-09-28 9:58AM EDT2022-11-042.312.132.27-0.40-14.76%32261.28%
BABA221118P000700002022-09-28 10:49AM EDT2022-11-182.953.003.10-0.50-14.49%611,80861.60%
BABA221216P000700002022-09-28 11:00AM EDT2022-12-164.104.054.20-0.50-10.87%384,15958.57%
BABA230120P000700002022-09-28 10:58AM EDT2023-01-205.105.105.25-0.50-8.93%568,52655.88%
BABA230317P000700002022-09-28 11:08AM EDT2023-03-176.656.606.70-0.45-6.34%35,29553.74%
BABA230421P000700002022-09-27 1:47PM EDT2023-04-217.457.257.40-0.50-6.29%17452.22%
BABA230616P000700002022-09-28 10:09AM EDT2023-06-168.558.358.60-0.55-6.04%16,68451.21%
BABA230915P000700002022-09-27 12:40PM EDT2023-09-1510.369.709.800.00-8418248.95%
BABA240119P000700002022-09-28 10:04AM EDT2024-01-1911.4611.1011.30-0.34-2.88%25,03146.72%
BABA240621P000700002022-09-27 1:27PM EDT2024-06-2113.2010.8012.900.00-33045.00%
BABA250117P000700002022-09-27 12:14PM EDT2025-01-1714.3312.7016.500.00-11447.55%