UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.07 +0.08 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C000800002022-09-30 3:59PM EDT2022-10-072.392.412.49+0.03+1.27%1,8461,29555.57%
BABA221014C000800002022-09-30 3:59PM EDT2022-10-143.563.453.65+0.19+5.64%22050256.91%
BABA221021C000800002022-09-30 3:55PM EDT2022-10-214.424.304.45+0.32+7.80%33410,23357.25%
BABA221028C000800002022-09-30 3:18PM EDT2022-10-285.284.905.40+0.98+22.79%8912258.37%
BABA221118C000800002022-09-30 3:58PM EDT2022-11-187.066.957.15+0.31+4.59%2093,56760.45%
BABA221216C000800002022-09-30 3:59PM EDT2022-12-168.708.508.80+0.70+8.75%1741,53259.23%
BABA230120C000800002022-09-30 3:52PM EDT2023-01-2010.3010.2010.35+0.45+4.57%762,64758.40%
BABA230317C000800002022-09-30 3:57PM EDT2023-03-1712.5012.3012.70+0.50+4.17%203,46758.12%
BABA230421C000800002022-09-30 10:07AM EDT2023-04-2113.4813.1013.85+0.81+6.39%22557.06%
BABA230616C000800002022-09-30 11:07AM EDT2023-06-1616.2015.3015.60+1.78+12.34%591958.06%
BABA230915C000800002022-09-30 3:57PM EDT2023-09-1517.5017.2017.70+0.51+3.00%43256.56%
BABA240119C000800002022-09-30 12:12PM EDT2024-01-1920.9519.7020.95+2.00+10.55%131,45656.75%
BABA240621C000800002022-09-30 12:22PM EDT2024-06-2124.7021.9524.90+2.70+12.27%511957.19%
BABA250117C000800002022-09-30 3:50PM EDT2025-01-1726.5524.5026.50+2.30+9.48%1521054.15%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007P000800002022-09-30 3:59PM EDT2022-10-072.352.322.37-0.80-25.40%1,70053352.98%
BABA221014P000800002022-09-30 3:51PM EDT2022-10-143.153.353.50-1.30-29.21%29970754.74%
BABA221021P000800002022-09-30 3:59PM EDT2022-10-214.234.104.25-0.72-14.55%1,50021,94054.52%
BABA221028P000800002022-09-30 3:56PM EDT2022-10-284.754.654.85-0.80-14.41%22836053.74%
BABA221104P000800002022-09-30 3:59PM EDT2022-11-045.555.355.60-0.90-13.95%654955.42%
BABA221118P000800002022-09-30 3:38PM EDT2022-11-186.456.556.75-1.25-16.23%1305,14556.93%
BABA221216P000800002022-09-30 3:15PM EDT2022-12-167.857.908.10-0.97-11.00%3999,10654.69%
BABA230120P000800002022-09-30 3:54PM EDT2023-01-209.159.209.35-0.69-7.01%5033,44552.63%
BABA230317P000800002022-09-30 3:42PM EDT2023-03-1710.7010.8511.10-1.15-9.70%613,15250.93%
BABA230421P000800002022-09-30 1:02PM EDT2023-04-2111.2511.6011.95-1.05-8.54%1722450.50%
BABA230616P000800002022-09-30 1:47PM EDT2023-06-1612.7012.7513.15-1.45-10.25%11,28849.26%
BABA230915P000800002022-09-30 9:52AM EDT2023-09-1514.5014.1514.40-0.74-4.86%148746.47%
BABA240119P000800002022-09-29 3:53PM EDT2024-01-1916.4515.7016.150.00-765,87144.80%
BABA240621P000800002022-09-28 12:29PM EDT2024-06-2116.2016.3018.850.00-229145.64%
BABA250117P000800002022-09-30 2:58PM EDT2025-01-1718.6017.6019.45+0.27+1.47%40045440.83%