Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.63-1.11 (-1.22%)
At close: 04:01PM EDT
89.40 -0.23 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826C001050002022-08-19 3:59PM EDT2022-08-260.090.090.10-0.08-47.06%2,6444,91860.74%
BABA220902C001050002022-08-19 3:30PM EDT2022-09-020.300.290.32-0.16-34.78%16662054.10%
BABA220909C001050002022-08-19 2:35PM EDT2022-09-090.570.540.59-0.13-18.57%4555451.47%
BABA220916C001050002022-08-19 3:59PM EDT2022-09-160.910.880.94-0.19-17.27%83415,40151.15%
BABA220923C001050002022-08-19 1:01PM EDT2022-09-231.221.231.30-0.25-17.01%323350.95%
BABA220930C001050002022-08-19 3:44PM EDT2022-09-301.571.581.66-0.22-12.29%507650.81%
BABA221021C001050002022-08-19 3:49PM EDT2022-10-212.762.702.76-0.22-7.38%1426,56551.23%
BABA221118C001050002022-08-19 3:49PM EDT2022-11-184.234.154.30-0.32-7.03%771,85552.38%
BABA221216C001050002022-08-19 2:56PM EDT2022-12-165.465.455.65-0.34-5.86%156,07352.90%
BABA230120C001050002022-08-19 2:57PM EDT2023-01-206.676.706.90-0.33-4.71%153,34952.19%
BABA230317C001050002022-08-19 3:18PM EDT2023-03-178.468.458.85-0.54-6.00%21,71951.73%
BABA230616C001050002022-08-19 3:31PM EDT2023-06-1611.3511.1511.50-0.45-3.81%853451.55%
BABA230915C001050002022-08-19 2:17PM EDT2023-09-1513.7613.1513.80+0.44+3.30%1-50.98%
BABA240119C001050002022-08-18 9:54AM EDT2024-01-1915.9415.6016.700.00-91,92950.63%
BABA240621C001050002022-08-18 9:31AM EDT2024-06-2119.2016.4020.450.00-28053.36%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826P001050002022-08-19 3:59PM EDT2022-08-2615.3515.3015.60+0.80+5.50%3031258.98%
BABA220902P001050002022-08-19 2:44PM EDT2022-09-0215.6215.5015.75-0.61-3.76%37452.00%
BABA220909P001050002022-08-19 3:46PM EDT2022-09-0915.9015.7016.00+1.00+6.71%142153.03%
BABA220916P001050002022-08-19 3:59PM EDT2022-09-1616.1216.0016.25+0.89+5.84%3510,65350.64%
BABA220923P001050002022-08-19 12:31PM EDT2022-09-2316.6916.3516.55+1.48+9.73%402549.78%
BABA220930P001050002022-08-18 11:27AM EDT2022-09-3015.2216.6016.850.00-21149.17%
BABA221021P001050002022-08-19 3:30PM EDT2022-10-2117.7517.5517.80+0.98+5.84%182,68648.73%
BABA221118P001050002022-08-18 2:53PM EDT2022-11-1818.1018.8519.050.00-251,28948.94%
BABA221216P001050002022-08-18 2:40PM EDT2022-12-1619.6219.7020.10+0.52+2.72%14,65448.56%
BABA230120P001050002022-08-18 10:12AM EDT2023-01-2021.0020.7521.100.00-65,33547.35%
BABA230317P001050002022-08-18 9:48AM EDT2023-03-1721.3221.9522.55-1.33-5.87%12,23246.17%
BABA230616P001050002022-08-15 1:00PM EDT2023-06-1621.5023.9024.400.00-111,71344.43%
BABA240119P001050002022-08-16 1:48PM EDT2024-01-1925.4526.5027.450.00-171,48941.10%
BABA240621P001050002022-08-17 11:27AM EDT2024-06-2128.0026.3030.900.00-1243.21%