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:110.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826C001100002022-08-19 3:59PM EDT2022-08-260.050.040.07-0.03-37.50%1,5633,28469.14%
BABA220902C001100002022-08-19 3:58PM EDT2022-09-020.150.150.19-0.07-31.82%1291,51958.69%
BABA220909C001100002022-08-19 3:16PM EDT2022-09-090.300.290.33-0.10-25.00%2341,66853.91%
BABA220916C001100002022-08-19 3:59PM EDT2022-09-160.540.510.54-0.12-18.18%1,04220,29752.64%
BABA220923C001100002022-08-19 3:38PM EDT2022-09-230.800.740.80-0.09-10.11%12521051.98%
BABA220930C001100002022-08-19 3:51PM EDT2022-09-301.020.991.05-0.17-14.29%525551.39%
BABA221021C001100002022-08-19 3:45PM EDT2022-10-211.901.901.95-0.24-11.21%2298,63951.61%
BABA221118C001100002022-08-19 12:38PM EDT2022-11-183.223.153.30-0.28-8.00%3141,40652.55%
BABA221216C001100002022-08-19 1:46PM EDT2022-12-164.354.304.50-0.25-5.43%298,95452.78%
BABA230120C001100002022-08-19 3:57PM EDT2023-01-205.505.455.55-0.25-4.35%7413,94851.73%
BABA230317C001100002022-08-19 10:14AM EDT2023-03-177.107.157.50-0.40-5.33%12,95551.54%
BABA230616C001100002022-08-19 3:50PM EDT2023-06-169.809.7510.00-0.45-4.39%103,77351.18%
BABA240119C001100002022-08-19 1:17PM EDT2024-01-1914.5014.1515.10-1.03-6.63%84,48550.26%
BABA240621C001100002022-08-18 12:59PM EDT2024-06-2118.0014.8020.300.00-112150.15%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826P001100002022-08-19 3:06PM EDT2022-08-2620.6220.3020.55-0.44-2.09%2455269.14%
BABA220902P001100002022-08-19 3:06PM EDT2022-09-0220.6920.3520.65+1.14+5.83%34955.96%
BABA220909P001100002022-08-19 2:53PM EDT2022-09-0920.5820.4520.75-0.42-2.00%63350.78%
BABA220916P001100002022-08-19 3:59PM EDT2022-09-1620.7520.6020.85+1.04+5.28%13712,79451.56%
BABA220923P001100002022-08-19 3:49PM EDT2022-09-2321.0520.8021.15+0.95+4.73%215752.20%
BABA220930P001100002022-08-19 2:53PM EDT2022-09-3021.2521.0021.30+1.23+6.14%4350.05%
BABA221021P001100002022-08-19 3:11PM EDT2022-10-2122.0921.7522.00+1.01+4.79%172,09348.71%
BABA221118P001100002022-08-18 2:09PM EDT2022-11-1822.0022.7023.050.00-1753248.71%
BABA221216P001100002022-08-19 11:19AM EDT2022-12-1623.9523.6024.05+1.50+6.68%51,84148.68%
BABA230120P001100002022-08-19 11:43AM EDT2023-01-2024.6024.4524.95+0.98+4.15%510,69847.31%
BABA230317P001100002022-08-17 2:23PM EDT2023-03-1725.3525.6026.000.00-11,46144.85%
BABA230616P001100002022-08-19 12:21PM EDT2023-06-1627.6027.4028.00+0.35+1.28%11,75644.07%
BABA240119P001100002022-08-19 9:55AM EDT2024-01-1931.0529.8030.95+2.40+8.38%11,52940.74%
BABA240621P001100002022-08-16 9:54AM EDT2024-06-2130.0029.5534.350.00-11142.84%