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:90.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C000900002021-12-30 10:38AM EST2022-01-2830.8031.8035.350.00-27143.36%
BABA220204C000900002021-12-29 3:20PM EST2022-02-0423.4032.3535.950.00--6120.80%
BABA220218C000900002022-01-21 11:49AM EST2022-02-1835.8033.4034.65-6.65-15.67%916680.91%
BABA220225C000900002022-01-18 12:11AM EST2022-02-2543.7532.5035.750.00--174.19%
BABA220318C000900002022-01-21 10:32AM EST2022-03-1836.6534.4035.60-11.60-24.04%314070.31%
BABA220414C000900002022-01-21 10:30AM EST2022-04-1437.6535.2036.25-4.75-11.20%237564.23%
BABA220520C000900002022-01-21 11:21AM EST2022-05-2039.7236.2038.00-6.73-14.49%176262.73%
BABA220617C000900002022-01-21 10:49AM EST2022-06-1740.8037.0538.30-6.70-14.11%519259.57%
BABA220715C000900002022-01-07 9:44AM EST2022-07-1552.0036.2039.750.00-11456.04%
BABA220916C000900002022-01-14 10:07AM EST2022-09-1648.9039.4041.300.00-19457.47%
BABA221216C000900002022-01-21 12:47PM EST2022-12-1643.9840.5044.85-4.81-9.86%110656.20%
BABA230120C000900002022-01-21 1:58PM EST2023-01-2044.5539.9546.10-5.42-10.85%323254.45%
BABA230317C000900002022-01-13 11:03AM EST2023-03-1753.3540.7547.900.00-414854.19%
BABA230616C000900002022-01-11 12:58PM EST2023-06-1656.0042.0050.300.00-16253.52%
BABA240119C000900002022-01-21 10:58AM EST2024-01-1954.1546.5056.00-2.75-4.83%1039354.94%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P000900002022-01-21 3:40PM EST2022-01-280.080.070.08+0.06+300.00%301677111.72%
BABA220204P000900002022-01-21 3:54PM EST2022-02-040.260.240.29+0.16+160.00%727992.77%
BABA220211P000900002022-01-21 2:27PM EST2022-02-110.370.420.58+0.18+94.74%35558784.67%
BABA220218P000900002022-01-21 3:55PM EST2022-02-180.750.710.75+0.41+120.59%2,2655,17979.30%
BABA220225P000900002022-01-21 3:46PM EST2022-02-250.850.781.00+0.43+102.38%25874.12%
BABA220304P000900002022-01-20 2:14PM EST2022-03-041.070.911.25+0.51+91.07%25970.90%
BABA220318P000900002022-01-21 3:49PM EST2022-03-181.541.471.60+0.52+50.98%1354,62467.43%
BABA220414P000900002022-01-21 3:22PM EST2022-04-142.302.242.40+0.71+44.65%2563,30962.72%
BABA220520P000900002022-01-21 3:23PM EST2022-05-203.353.303.55+1.01+43.16%131,13359.91%
BABA220617P000900002022-01-21 3:15PM EST2022-06-174.154.004.35+1.18+39.73%903,67458.12%
BABA220715P000900002022-01-19 9:31AM EST2022-07-154.834.655.550.00-127557.78%
BABA220916P000900002022-01-20 12:40PM EST2022-09-165.006.156.750.00-657254.91%
BABA221216P000900002022-01-21 2:29PM EST2022-12-168.407.659.00+0.45+5.66%511,20452.72%
BABA230120P000900002022-01-21 1:35PM EST2023-01-208.888.6510.25+1.18+15.32%184,50353.46%
BABA230317P000900002022-01-21 12:01PM EST2023-03-179.788.5511.70+0.13+1.35%91,56251.60%
BABA230616P000900002022-01-20 10:23AM EST2023-06-1610.059.1014.150.00-22,15850.43%
BABA240119P000900002022-01-21 3:55PM EST2024-01-1913.539.7016.00+0.53+4.08%344550.99%