UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.26-1.50 (-1.28%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701C000900002022-06-29 10:00AM EDT2022-07-0124.6925.2025.60-1.98-7.42%1110142.58%
BABA220708C000900002022-06-28 12:43PM EDT2022-07-0827.9225.3525.700.00-117187.50%
BABA220715C000900002022-06-29 12:14PM EDT2022-07-1526.1025.6525.95-1.15-4.22%24,34878.13%
BABA220722C000900002022-06-27 1:38PM EDT2022-07-2226.6026.1526.50-2.85-9.68%112778.17%
BABA220729C000900002022-06-28 1:36PM EDT2022-07-2928.4626.5527.000.00-15476.37%
BABA220819C000900002022-06-28 10:50AM EDT2022-08-1931.9028.3028.700.00-2532477.10%
BABA220916C000900002022-06-29 2:14PM EDT2022-09-1630.3029.8530.25-2.65-8.04%13,70573.36%
BABA221021C000900002022-06-28 10:14AM EDT2022-10-2135.5031.5031.800.00-366270.13%
BABA221118C000900002022-06-23 9:59AM EDT2022-11-1831.1032.7033.150.00-2869.02%
BABA221216C000900002022-06-28 1:55PM EDT2022-12-1635.2533.7034.050.00-412,70367.20%
BABA230120C000900002022-06-29 10:49AM EDT2023-01-2035.6034.9035.25-0.99-2.71%53,72265.85%
BABA230317C000900002022-06-28 3:58PM EDT2023-03-1738.2536.4037.450.00-259864.61%
BABA230616C000900002022-06-29 2:38PM EDT2023-06-1639.6039.2539.65-1.50-3.65%833062.88%
BABA240119C000900002022-06-29 2:36PM EDT2024-01-1944.9544.6547.15-1.25-2.71%881,47363.87%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220701P000900002022-06-29 12:11PM EDT2022-07-010.010.000.01-0.02-66.67%5581,77993.75%
BABA220708P000900002022-06-29 1:14PM EDT2022-07-080.110.100.11-0.03-21.43%5342174.61%
BABA220715P000900002022-06-29 1:56PM EDT2022-07-150.420.410.42-0.04-8.70%1399,72573.63%
BABA220722P000900002022-06-29 2:10PM EDT2022-07-220.830.810.88-0.03-3.49%219573.44%
BABA220729P000900002022-06-29 12:25PM EDT2022-07-291.341.291.37+0.06+4.69%311,92273.39%
BABA220805P000900002022-06-29 9:33AM EDT2022-08-051.951.751.94+0.15+8.33%11773.51%
BABA220819P000900002022-06-29 2:36PM EDT2022-08-192.792.802.84+0.12+4.49%592,29073.07%
BABA220916P000900002022-06-29 2:06PM EDT2022-09-164.124.154.25+0.12+3.00%25110,25569.24%
BABA221021P000900002022-06-29 12:14PM EDT2022-10-215.615.555.70+0.21+3.89%94,53665.93%
BABA221118P000900002022-06-29 12:51PM EDT2022-11-186.756.556.70+1.10+19.47%218764.05%
BABA221216P000900002022-06-29 2:36PM EDT2022-12-167.457.307.50+0.30+4.20%284,04361.98%
BABA230120P000900002022-06-29 1:24PM EDT2023-01-208.358.158.35+0.30+3.73%99,15359.82%
BABA230317P000900002022-06-27 3:50PM EDT2023-03-179.049.509.850.00-272,34257.93%
BABA230616P000900002022-06-29 10:39AM EDT2023-06-1611.3711.0511.60+0.42+3.84%152,43054.71%
BABA240119P000900002022-06-29 10:30AM EDT2024-01-1914.9514.7516.20-0.05-0.33%13,29652.38%