UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.23-7.80 (-5.95%)
At close: 04:01PM EST
122.50 -0.73 (-0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C000800002022-01-06 9:47AM EST2022-01-2847.0041.3544.850.00-220265.23%
BABA220204C000800002022-01-18 9:36AM EST2022-02-0446.3542.0545.550.00-2020140.63%
BABA220218C000800002022-01-21 11:45AM EST2022-02-1845.7542.9044.55-7.35-13.84%212694.82%
BABA220225C000800002022-01-20 12:02PM EST2022-02-2554.3041.7545.100.00-6671.58%
BABA220318C000800002022-01-14 12:03PM EST2022-03-1850.6043.3545.600.00-24981.71%
BABA220414C000800002022-01-21 10:34AM EST2022-04-1446.9043.6045.90-2.90-5.82%130470.48%
BABA220520C000800002022-01-21 3:48PM EST2022-05-2045.7045.1546.60-9.05-16.53%54769.08%
BABA220617C000800002022-01-20 1:11PM EST2022-06-1754.6045.3547.150.00-28864.82%
BABA220715C000800002021-12-30 9:38AM EST2022-07-1541.8845.3548.350.00-16163.16%
BABA220916C000800002021-12-30 11:43AM EST2022-09-1647.5047.1549.300.00-138860.95%
BABA221216C000800002022-01-14 11:30AM EST2022-12-1654.6148.1551.05-2.39-4.19%111357.18%
BABA230120C000800002022-01-21 3:37PM EST2023-01-2050.6047.2053.25-9.50-15.81%3728356.59%
BABA230317C000800002022-01-18 11:17AM EST2023-03-1760.6047.8055.050.00-11856.54%
BABA230616C000800002021-12-09 11:59AM EST2023-06-1656.9057.2563.150.00-24375.17%
BABA240119C000800002022-01-20 3:07PM EST2024-01-1965.2053.0062.000.00-431356.93%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P000800002022-01-21 3:59PM EST2022-01-280.020.010.04+0.01+100.00%1,146914129.69%
BABA220204P000800002022-01-21 2:57PM EST2022-02-040.090.070.17+0.05+125.00%12368107.62%
BABA220211P000800002022-01-21 2:15PM EST2022-02-110.170.170.26+0.05+41.67%453494.82%
BABA220218P000800002022-01-21 3:53PM EST2022-02-180.380.360.42+0.19+100.00%9412,85390.63%
BABA220225P000800002022-01-21 3:11PM EST2022-02-250.390.330.490.00-85881.49%
BABA220318P000800002022-01-21 3:00PM EST2022-03-180.840.810.95+0.32+61.54%265,47475.15%
BABA220414P000800002022-01-21 10:59AM EST2022-04-141.141.311.43+0.21+22.58%1482968.60%
BABA220520P000800002022-01-21 9:54AM EST2022-05-201.812.022.21+0.34+23.13%11,16864.53%
BABA220617P000800002022-01-21 10:49AM EST2022-06-172.362.522.77+0.36+18.00%81,12962.12%
BABA220715P000800002022-01-21 12:00PM EST2022-07-152.892.913.75+0.54+22.98%389561.39%
BABA220916P000800002022-01-21 12:41PM EST2022-09-164.074.204.60+0.47+13.06%171558.10%
BABA221216P000800002022-01-21 3:20PM EST2022-12-166.195.606.75+0.67+12.14%211,31956.47%
BABA230120P000800002022-01-21 3:52PM EST2023-01-206.486.057.20+1.03+18.90%2610,70055.30%
BABA230317P000800002022-01-19 12:07PM EST2023-03-177.005.608.700.00-21,50553.20%
BABA230616P000800002022-01-19 12:07PM EST2023-06-168.355.9010.350.00-234051.07%
BABA240119P000800002022-01-21 2:47PM EST2024-01-1911.139.2513.75+1.33+13.57%319650.70%