UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.07 +0.08 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007C000900002022-09-30 3:58PM EDT2022-10-070.150.150.16-0.05-25.00%2,5605,65753.91%
BABA221014C000900002022-09-30 3:55PM EDT2022-10-140.640.600.63-0.02-3.03%9421,67154.49%
BABA221021C000900002022-09-30 3:59PM EDT2022-10-211.121.101.16+0.02+1.82%2,32020,25454.88%
BABA221028C000900002022-09-30 3:55PM EDT2022-10-281.611.501.63+0.10+6.62%20773454.15%
BABA221104C000900002022-09-30 3:57PM EDT2022-11-042.102.102.24+0.02+0.96%158956.01%
BABA221118C000900002022-09-30 3:58PM EDT2022-11-183.303.153.30+0.20+6.45%1,34713,62557.65%
BABA221216C000900002022-09-30 3:45PM EDT2022-12-164.904.554.75+0.37+8.17%16414,65756.47%
BABA230120C000900002022-09-30 3:43PM EDT2023-01-206.306.106.25+0.40+6.78%606,81055.77%
BABA230317C000900002022-09-30 3:58PM EDT2023-03-178.408.258.45+0.40+5.00%241,27355.74%
BABA230421C000900002022-09-30 3:39PM EDT2023-04-219.659.309.50+1.15+13.53%825755.15%
BABA230616C000900002022-09-30 3:40PM EDT2023-06-1611.5011.0011.30+1.45+14.43%891,02655.33%
BABA230915C000900002022-09-30 2:04PM EDT2023-09-1513.6013.2013.50-0.15-1.09%342654.65%
BABA240119C000900002022-09-30 3:54PM EDT2024-01-1916.3515.5016.35+0.69+4.41%61,97153.94%
BABA240621C000900002022-09-29 3:43PM EDT2024-06-2118.3117.6520.850.00-134254.92%
BABA250117C000900002022-09-30 11:07AM EDT2025-01-1723.0020.9024.25+1.70+7.98%125254.62%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221007P000900002022-09-30 3:54PM EDT2022-10-0710.059.9010.20-1.48-12.84%7570756.45%
BABA221014P000900002022-09-30 11:38AM EDT2022-10-149.6010.3510.65-2.73-22.14%2112550.88%
BABA221021P000900002022-09-30 2:58PM EDT2022-10-2110.7010.8011.05-1.27-10.61%8819,84650.83%
BABA221028P000900002022-09-29 2:06PM EDT2022-10-2813.1011.0511.500.00-227453.08%
BABA221104P000900002022-09-30 12:08PM EDT2022-11-0411.0511.7512.20-0.05-0.45%11253.52%
BABA221118P000900002022-09-30 3:56PM EDT2022-11-1812.7412.7513.00-0.96-7.01%298,72454.22%
BABA221216P000900002022-09-30 12:19PM EDT2022-12-1613.3513.8514.15-1.95-12.75%228,73451.70%
BABA230120P000900002022-09-30 3:58PM EDT2023-01-2015.3015.1015.35-0.90-5.56%13817,86250.18%
BABA230317P000900002022-09-30 3:51PM EDT2023-03-1716.4516.7016.90-1.65-9.12%104,99048.94%
BABA230421P000900002022-09-30 3:39PM EDT2023-04-2117.2517.4017.70-1.00-5.48%2125147.93%
BABA230616P000900002022-09-30 2:48PM EDT2023-06-1618.5018.5518.95-1.15-5.85%103,02447.13%
BABA230915P000900002022-09-30 12:31PM EDT2023-09-1519.5319.8520.30-1.52-7.22%322644.87%
BABA240119P000900002022-09-30 12:24PM EDT2024-01-1921.2021.4022.00-0.97-4.38%34,31443.15%
BABA240621P000900002022-09-28 11:28AM EDT2024-06-2123.0021.7024.950.00-12,93444.56%
BABA250117P000900002022-09-27 3:16PM EDT2025-01-1725.3822.8026.300.00-19643441.41%