UK markets close in 3 hours 59 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
104.62 -1.71 (-1.61%)
Pre-market: 07:31AM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210C000900002023-02-03 3:17PM EST2023-02-1016.450.000.000.00-422880.00%
BABA230217C000900002023-02-03 3:58PM EST2023-02-1716.750.000.000.00-422,0920.00%
BABA230224C000900002023-02-03 11:05AM EST2023-02-2417.570.000.000.00-1310.00%
BABA230303C000900002023-02-03 1:27PM EST2023-03-0317.450.000.000.00-24530.00%
BABA230310C000900002023-02-02 11:52AM EST2023-03-1019.540.000.000.00--50.00%
BABA230317C000900002023-02-03 3:37PM EST2023-03-1718.070.000.000.00-2916,8210.00%
BABA230324C000900002023-02-03 11:07AM EST2023-03-2419.060.000.000.00-110.00%
BABA230421C000900002023-02-03 12:54PM EST2023-04-2120.200.000.000.00-61,4070.00%
BABA230616C000900002023-02-03 3:35PM EST2023-06-1622.200.000.000.00-73,8120.00%
BABA230721C000900002023-02-03 11:19AM EST2023-07-2124.050.000.000.00-62860.00%
BABA230915C000900002023-02-03 2:02PM EST2023-09-1525.650.000.000.00-521,4670.00%
BABA240119C000900002023-02-03 3:44PM EST2024-01-1929.680.000.000.00-42,7160.00%
BABA240621C000900002023-02-03 2:23PM EST2024-06-2132.350.000.000.00-11,4430.00%
BABA250117C000900002023-02-03 3:34PM EST2025-01-1736.930.000.000.00-26480.00%
BABA250620C000900002023-01-30 3:48PM EST2025-06-2043.830.000.000.00-130.00%
BABA251219C000900002023-02-02 11:23AM EST2025-12-1946.000.000.000.00-120.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230210P000900002023-02-03 3:59PM EST2023-02-100.050.000.000.00-1,0492,34325.00%
BABA230217P000900002023-02-03 3:50PM EST2023-02-170.200.000.000.00-1,92610,82325.00%
BABA230224P000900002023-02-03 2:26PM EST2023-02-240.560.000.000.00-2447612.50%
BABA230303P000900002023-02-03 2:12PM EST2023-03-030.910.000.000.00-11334912.50%
BABA230310P000900002023-02-03 3:54PM EST2023-03-101.150.000.000.00-2718112.50%
BABA230317P000900002023-02-03 3:59PM EST2023-03-171.440.000.000.00-22821,30412.50%
BABA230324P000900002023-02-03 3:40PM EST2023-03-241.830.000.000.00-212012.50%
BABA230421P000900002023-02-03 2:45PM EST2023-04-212.710.000.000.00-929,1816.25%
BABA230519P000900002023-02-03 11:20AM EST2023-05-193.450.000.000.00-13136.25%
BABA230616P000900002023-02-03 3:51PM EST2023-06-164.650.000.000.00-1157,5966.25%
BABA230721P000900002023-02-03 1:30PM EST2023-07-215.330.000.000.00-71,3306.25%
BABA230915P000900002023-02-03 1:36PM EST2023-09-156.810.000.000.00-111,2106.25%
BABA240119P000900002023-02-03 3:57PM EST2024-01-199.400.000.000.00-2465,1273.13%
BABA240621P000900002023-02-03 3:40PM EST2024-06-2111.450.000.000.00-413,2003.13%
BABA250117P000900002023-02-03 3:08PM EST2025-01-1713.500.000.000.00-77463.13%
BABA250620P000900002023-01-25 12:29PM EST2025-06-2012.800.000.000.00-223.13%
BABA251219P000900002023-01-25 1:28PM EST2025-12-1913.700.000.000.00--01.56%