UK Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.79-1.58 (-1.39%)
At close: 04:00PM EST
112.23 +0.44 (+0.39%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218C000750002021-12-30 2:47PM EST2022-02-1849.5846.7048.850.00-2105278.86%
BABA220318C000750002022-01-05 12:31PM EST2022-03-1851.8547.3047.80+14.01+37.02%1248185.21%
BABA220414C000750002021-12-20 11:35AM EST2022-04-1442.4047.8048.400.00-142153153.83%
BABA220520C000750002022-01-05 3:05PM EST2022-05-2048.5048.6549.20+4.00+8.99%216132.26%
BABA220617C000750002022-01-05 11:53AM EST2022-06-1753.8549.0049.85+4.35+8.79%14257121.22%
BABA220715C000750002021-12-13 12:05AM EST2022-07-1555.1549.1550.350.00--1112.40%
BABA220916C000750002022-01-04 3:45PM EST2022-09-1651.5551.1052.100.00-1168103.78%
BABA221216C000750002021-12-29 10:49AM EST2022-12-1651.5050.3554.550.00-16291.03%
BABA230120C000750002021-12-28 2:50PM EST2023-01-2048.5853.3054.800.00-623591.87%
BABA230317C000750002021-12-10 12:15PM EST2023-03-1752.8550.0057.950.00-17385.21%
BABA230616C000750002022-01-03 12:28PM EST2023-06-1655.7550.0057.350.00-28376.31%
BABA240119C000750002021-12-31 10:26AM EST2024-01-1958.0055.5064.500.00-520878.96%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220218P000750002022-01-05 3:22PM EST2022-02-180.630.640.67-0.10-13.70%401,174104.10%
BABA220318P000750002022-01-05 3:23PM EST2022-03-181.221.191.26-0.18-12.86%121,76181.35%
BABA220414P000750002022-01-04 11:39AM EST2022-04-142.001.741.820.00-101,56773.02%
BABA220520P000750002022-01-05 1:06PM EST2022-05-202.452.392.54-0.05-2.00%135866.81%
BABA220617P000750002022-01-05 9:39AM EST2022-06-172.972.793.15-0.13-4.19%199963.72%
BABA220715P000750002022-01-04 12:37PM EST2022-07-153.773.303.800.00-12062.06%
BABA220916P000750002022-01-04 10:00AM EST2022-09-164.964.454.850.00-10085758.78%
BABA221216P000750002022-01-05 10:45AM EST2022-12-165.905.306.55-0.65-9.92%268855.14%
BABA230120P000750002022-01-05 10:09AM EST2023-01-206.456.356.85-0.05-0.77%21,84254.94%
BABA230317P000750002022-01-04 9:58AM EST2023-03-177.856.658.000.00-22,38553.60%
BABA230616P000750002022-01-05 3:36PM EST2023-06-168.307.358.85-0.01-0.12%3642,19050.92%
BABA240119P000750002022-01-03 2:42PM EST2024-01-1910.508.5015.150.00-10515251.79%