UK markets close in 4 hours 3 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.33-3.41 (-3.11%)
At close: 04:01PM EST
104.49 -1.84 (-1.73%)
Pre-market: 07:26AM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C000800002023-02-03 10:16AM EST2023-02-1027.340.000.000.00-4720.00%
BABA230217C000800002023-02-03 2:25PM EST2023-02-1726.320.000.000.00-103000.00%
BABA230224C000800002023-02-02 1:29PM EST2023-02-2429.730.000.000.00-8120.00%
BABA230303C000800002023-02-03 12:37PM EST2023-03-0327.400.000.000.00-670.00%
BABA230310C000800002023-02-02 12:56PM EST2023-03-1029.470.000.000.00-550.00%
BABA230317C000800002023-02-03 3:20PM EST2023-03-1727.130.000.000.00-3322,6740.00%
BABA230421C000800002023-02-03 3:21PM EST2023-04-2128.200.000.000.00-222,8890.00%
BABA230616C000800002023-02-03 3:45PM EST2023-06-1630.000.000.000.00-103,0180.00%
BABA230721C000800002023-02-03 9:32AM EST2023-07-2133.000.000.000.00-12630.00%
BABA230915C000800002023-02-02 10:37AM EST2023-09-1535.000.000.000.00-1,0007300.00%
BABA240119C000800002023-02-03 3:34PM EST2024-01-1936.110.000.000.00-172,1160.00%
BABA240621C000800002023-02-02 11:55AM EST2024-06-2140.400.000.000.00-33150.00%
BABA250117C000800002023-02-03 3:59PM EST2025-01-1743.040.000.000.00-162,2310.00%
BABA250620C000800002023-02-02 11:19AM EST2025-06-2047.200.000.000.00-2100.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210P000800002023-02-01 10:18AM EST2023-02-100.030.000.000.00-26250.00%
BABA230217P000800002023-02-03 3:57PM EST2023-02-170.030.000.000.00-4456,56825.00%
BABA230224P000800002023-02-03 2:45PM EST2023-02-240.120.000.000.00-2425425.00%
BABA230303P000800002023-02-03 2:56PM EST2023-03-030.220.000.000.00-5012025.00%
BABA230310P000800002023-02-03 2:57PM EST2023-03-100.290.000.000.00-10010125.00%
BABA230317P000800002023-02-03 3:59PM EST2023-03-170.430.000.000.00-12918,22725.00%
BABA230421P000800002023-02-03 2:57PM EST2023-04-211.140.000.000.00-4962,35112.50%
BABA230616P000800002023-02-03 3:40PM EST2023-06-162.400.000.000.00-1775,28612.50%
BABA230721P000800002023-02-03 10:13AM EST2023-07-212.890.000.000.00-11,43612.50%
BABA230915P000800002023-02-03 10:30AM EST2023-09-154.000.000.000.00-71,4306.25%
BABA240119P000800002023-02-03 2:03PM EST2024-01-196.200.000.000.00-7627,9006.25%
BABA240621P000800002023-02-02 1:43PM EST2024-06-217.400.000.000.00-44396.25%
BABA250117P000800002023-02-03 10:11AM EST2025-01-1710.500.000.000.00-411,2083.13%
BABA250620P000800002023-02-03 1:58PM EST2025-06-2010.350.000.000.00-21183.13%
BABA251219P000800002023-02-01 10:02AM EST2025-12-1911.500.000.000.00-40263.13%