UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.27-1.49 (-1.28%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C000800002022-06-17 11:32AM EDT2022-07-0122.7735.2035.500.00-16183.59%
BABA220715C000800002022-06-29 10:58AM EDT2022-07-1535.8035.3535.70-3.45-8.79%41,58192.58%
BABA220722C000800002022-06-24 9:36AM EDT2022-07-2235.8735.6035.950.00-31288.96%
BABA220729C000800002022-06-29 9:33AM EDT2022-07-2935.9535.8536.30-1.61-4.29%11486.82%
BABA220819C000800002022-06-27 2:11PM EDT2022-08-1940.4036.9537.200.00-26583.13%
BABA220916C000800002022-06-27 11:11AM EDT2022-09-1641.0038.0538.450.00-2212,94778.83%
BABA221021C000800002022-06-28 3:52PM EDT2022-10-2139.5039.3539.65-1.24-3.04%116674.85%
BABA221118C000800002022-06-27 11:47AM EDT2022-11-1843.7940.3540.700.00-11273.32%
BABA221216C000800002022-06-28 10:12AM EDT2022-12-1645.1841.0541.450.00-239870.87%
BABA230120C000800002022-06-28 12:36PM EDT2023-01-2044.1042.0042.550.00-41,75569.36%
BABA230317C000800002022-06-28 3:58PM EDT2023-03-1745.2043.2545.050.00-415868.97%
BABA230616C000800002022-06-28 3:58PM EDT2023-06-1647.4045.7547.350.00-2841067.36%
BABA240119C000800002022-06-28 1:39PM EDT2024-01-1952.0049.0553.350.00-331,09364.78%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P000800002022-06-28 9:54AM EDT2022-07-010.020.000.010.00-11,597137.50%
BABA220708P000800002022-06-29 12:39PM EDT2022-07-080.030.020.030.00-653387.50%
BABA220715P000800002022-06-29 1:51PM EDT2022-07-150.130.130.14-0.02-13.33%2,02710,99683.40%
BABA220722P000800002022-06-29 1:58PM EDT2022-07-220.330.250.34-0.01-2.94%612480.08%
BABA220729P000800002022-06-29 1:51PM EDT2022-07-290.590.480.66+0.04+7.27%423880.32%
BABA220805P000800002022-06-29 10:09AM EDT2022-08-050.750.850.90-0.15-16.67%51480.03%
BABA220819P000800002022-06-29 2:01PM EDT2022-08-191.451.431.47+0.07+5.07%815,72578.03%
BABA220916P000800002022-06-29 2:25PM EDT2022-09-162.392.382.43+0.06+2.58%5718,98073.34%
BABA221021P000800002022-06-29 9:58AM EDT2022-10-213.483.403.55+0.10+2.96%103,63469.48%
BABA221118P000800002022-06-29 2:24PM EDT2022-11-184.254.154.35+0.70+19.72%112267.26%
BABA221216P000800002022-06-29 11:47AM EDT2022-12-164.804.754.90+0.05+1.05%52,84964.72%
BABA230120P000800002022-06-28 3:41PM EDT2023-01-205.455.405.60+0.10+1.87%219,96162.29%
BABA230317P000800002022-06-28 1:05PM EDT2023-03-176.356.556.800.00-882,21960.17%
BABA230616P000800002022-06-28 2:06PM EDT2023-06-167.908.008.400.00-279657.14%
BABA240119P000800002022-06-28 9:44AM EDT2024-01-1910.5011.0511.800.00-64,54153.41%