Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.87+2.44 (+2.64%)
At close: 04:00PM EDT
91.92 -2.95 (-3.11%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812C001000002022-08-11 3:59PM EDT2022-08-120.110.000.000.00-23,525025.00%
BABA220819C001000002022-08-11 3:59PM EDT2022-08-191.160.000.000.00-14,80406.25%
BABA220826C001000002022-08-11 3:57PM EDT2022-08-262.100.000.000.00-1,87306.25%
BABA220902C001000002022-08-11 3:54PM EDT2022-09-022.840.000.000.00-43806.25%
BABA220909C001000002022-08-11 3:59PM EDT2022-09-093.400.000.000.00-40406.25%
BABA220916C001000002022-08-11 3:59PM EDT2022-09-164.000.000.000.00-4,80503.13%
BABA220923C001000002022-08-11 2:46PM EDT2022-09-234.500.000.000.00-6103.13%
BABA221021C001000002022-08-11 3:58PM EDT2022-10-216.500.000.000.00-2,48203.13%
BABA221118C001000002022-08-11 3:58PM EDT2022-11-188.370.000.000.00-10103.13%
BABA221216C001000002022-08-11 3:32PM EDT2022-12-169.700.000.000.00-47201.56%
BABA230120C001000002022-08-11 3:57PM EDT2023-01-2011.340.000.000.00-1,89501.56%
BABA230317C001000002022-08-11 2:20PM EDT2023-03-1713.550.000.000.00-11201.56%
BABA230616C001000002022-08-11 12:55PM EDT2023-06-1617.100.000.000.00-14401.56%
BABA240119C001000002022-08-11 1:01PM EDT2024-01-1923.000.000.000.00-12800.78%
BABA240621C001000002022-08-11 11:34AM EDT2024-06-2126.250.000.000.00-400.78%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812P001000002022-08-11 3:58PM EDT2022-08-125.300.000.000.00-26800.00%
BABA220819P001000002022-08-11 3:56PM EDT2022-08-196.300.000.000.00-23400.00%
BABA220826P001000002022-08-11 3:34PM EDT2022-08-267.190.000.000.00-10800.00%
BABA220902P001000002022-08-11 3:42PM EDT2022-09-027.890.000.000.00-2000.00%
BABA220909P001000002022-08-11 10:23AM EDT2022-09-097.100.000.000.00-1100.00%
BABA220916P001000002022-08-11 2:26PM EDT2022-09-169.050.000.000.00-1,69900.00%
BABA220923P001000002022-08-10 2:37PM EDT2022-09-2310.700.000.000.00-400.00%
BABA221021P001000002022-08-11 1:57PM EDT2022-10-2111.010.000.000.00-23100.00%
BABA221118P001000002022-08-11 3:00PM EDT2022-11-1813.100.000.000.00-4300.00%
BABA221216P001000002022-08-11 2:23PM EDT2022-12-1613.750.000.000.00-39200.00%
BABA230120P001000002022-08-11 3:59PM EDT2023-01-2015.150.000.000.00-1,54300.00%
BABA230317P001000002022-08-11 1:43PM EDT2023-03-1716.650.000.000.00-2300.00%
BABA230616P001000002022-08-11 12:17PM EDT2023-06-1619.100.000.000.00-5800.00%
BABA240119P001000002022-08-11 2:46PM EDT2024-01-1923.050.000.000.00-20100.00%
BABA240621P001000002022-08-05 11:36AM EDT2024-06-2126.100.000.000.00-200.00%