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:95.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128C000950002021-12-23 12:38PM EST2022-01-2825.0026.5027.900.00-220.00%
BABA220204C000950002021-12-31 10:13AM EST2022-02-0427.0026.6527.900.00-10100.00%
BABA220218C000950002022-01-04 10:31AM EST2022-02-1824.6528.1528.550.00-163056.89%
BABA220318C000950002022-01-05 9:32AM EST2022-03-1827.5029.1529.80+1.15+4.36%316755.01%
BABA220414C000950002022-01-05 3:15PM EST2022-04-1431.3029.8531.05+1.13+3.75%422353.96%
BABA220520C000950002021-12-31 10:46AM EST2022-05-2030.7032.1032.800.00-1113057.31%
BABA220617C000950002022-01-04 1:21PM EST2022-06-1730.1032.3533.850.00-122154.79%
BABA220715C000950002022-01-05 3:12PM EST2022-07-1534.5233.9534.45+1.37+4.13%1011255.03%
BABA220916C000950002021-12-30 11:22AM EST2022-09-1636.0036.0036.900.00-213455.23%
BABA221216C000950002021-12-28 2:01PM EST2022-12-1634.4338.5539.900.00-1010955.02%
BABA230120C000950002021-12-31 1:58PM EST2023-01-2039.5039.1540.650.00-129354.13%
BABA230317C000950002021-12-29 1:00PM EST2023-03-1734.6040.5042.500.00-625454.39%
BABA230616C000950002021-12-29 11:29AM EST2023-06-1636.3240.1544.500.00-14951.15%
BABA240119C000950002022-01-05 1:24PM EST2024-01-1949.8443.8052.50+4.34+9.54%111953.75%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220128P000950002022-01-05 3:57PM EST2022-01-280.800.780.84-0.10-11.11%53220148.49%
BABA220204P000950002022-01-05 3:19PM EST2022-02-041.221.181.37-0.06-4.69%265235113.97%
BABA220218P000950002022-01-05 3:59PM EST2022-02-182.041.982.05-0.25-10.92%2562,13291.04%
BABA220318P000950002022-01-05 2:52PM EST2022-03-183.253.203.35-0.30-8.45%2082,17775.85%
BABA220414P000950002022-01-05 2:43PM EST2022-04-144.404.304.45-0.30-6.38%71,55669.82%
BABA220520P000950002022-01-05 12:50PM EST2022-05-205.505.705.90-0.50-8.33%5119465.95%
BABA220617P000950002022-01-05 2:39PM EST2022-06-176.706.556.95-0.35-4.96%301,73263.73%
BABA220715P000950002022-01-04 10:32AM EST2022-07-158.307.308.100.00-221062.34%
BABA220916P000950002022-01-05 12:01PM EST2022-09-168.609.209.65-1.00-10.42%612,33259.42%
BABA221216P000950002022-01-05 2:45PM EST2022-12-1611.7011.5512.15-0.30-2.50%1283857.48%
BABA230120P000950002022-01-05 2:43PM EST2023-01-2013.9712.0012.70+1.57+12.66%461,08955.99%
BABA230317P000950002022-01-04 2:39PM EST2023-03-1714.2512.9014.650.00-273355.67%
BABA230616P000950002022-01-05 11:00AM EST2023-06-1614.6513.9515.75-0.55-3.62%1001,73952.88%
BABA240119P000950002022-01-04 3:26PM EST2024-01-1917.6515.4522.500.00-29541952.02%