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:85.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C000850002021-12-20 3:47PM EST2022-01-2831.8036.4037.700.00--10.00%
BABA220218C000850002022-01-05 11:09AM EST2022-02-1841.7537.0537.55+8.65+26.13%4610.00%
BABA220318C000850002022-01-05 10:22AM EST2022-03-1841.9537.8538.55+5.35+14.62%19753.71%
BABA220414C000850002021-12-30 10:49AM EST2022-04-1438.0038.9539.400.00-116555.32%
BABA220520C000850002022-01-04 1:14PM EST2022-05-2037.0540.0040.550.00-16456.86%
BABA220617C000850002021-12-31 2:05PM EST2022-06-1740.0040.5542.150.00-1010958.63%
BABA220715C000850002021-12-15 2:01PM EST2022-07-1541.2041.3042.650.00-1157.31%
BABA220916C000850002021-12-08 3:16PM EST2022-09-1647.6342.5043.850.00-51654.64%
BABA221216C000850002021-12-15 11:29AM EST2022-12-1645.0044.1546.350.00-110653.93%
BABA230120C000850002022-01-05 3:45PM EST2023-01-2046.5545.9046.90+2.05+4.61%118655.01%
BABA230317C000850002021-12-14 12:45PM EST2023-03-1751.9544.2048.350.00-26950.82%
BABA230616C000850002021-12-31 1:55PM EST2023-06-1648.4745.1550.700.00-1028650.46%
BABA240119C000850002022-01-04 11:52AM EST2024-01-1951.7949.0058.000.00-116454.19%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P000850002022-01-05 2:42PM EST2022-01-280.350.320.44-0.10-22.22%135341168.16%
BABA220204P000850002022-01-05 11:28AM EST2022-02-040.420.510.86-0.29-40.85%10128129.00%
BABA220211P000850002022-01-05 10:27AM EST2022-02-110.750.671.04-0.24-24.24%4066109.42%
BABA220218P000850002022-01-05 3:59PM EST2022-02-181.131.111.15-0.10-8.13%2521,788100.83%
BABA220318P000850002022-01-05 3:41PM EST2022-03-181.961.952.05-0.22-10.09%2151,27782.76%
BABA220414P000850002022-01-05 9:53AM EST2022-04-142.602.743.05-0.55-17.46%2034776.27%
BABA220520P000850002022-01-05 3:30PM EST2022-05-203.803.753.90-0.40-9.52%14074970.17%
BABA220617P000850002022-01-05 10:16AM EST2022-06-174.404.404.70-0.25-5.38%151,19967.38%
BABA220715P000850002022-01-05 10:29AM EST2022-07-154.905.005.55-0.32-6.13%27265.49%
BABA221216P000850002022-01-05 2:56PM EST2022-12-168.708.259.10-0.20-2.25%2762759.59%
BABA230120P000850002022-01-05 12:04PM EST2023-01-208.738.659.50-1.01-10.37%347857.91%
BABA230317P000850002022-01-05 3:40PM EST2023-03-1710.059.4011.75-1.75-14.83%250558.25%
BABA230616P000850002022-01-05 1:34PM EST2023-06-1611.1010.4012.50-0.55-4.72%7177855.06%
BABA240119P000850002021-12-30 12:09PM EST2024-01-1914.0011.9018.000.00-215953.55%