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:140.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826C001400002022-08-19 2:11PM EDT2022-08-260.020.000.04+0.01+100.00%28372119.53%
BABA220902C001400002022-08-18 12:32PM EDT2022-09-020.030.000.030.00-419282.03%
BABA220909C001400002022-08-16 10:42AM EDT2022-09-090.060.020.090.00-2005677.34%
BABA220916C001400002022-08-19 2:16PM EDT2022-09-160.080.070.09-0.01-11.11%28019,12670.12%
BABA220923C001400002022-08-10 10:48AM EDT2022-09-230.180.040.170.00-407165.04%
BABA221021C001400002022-08-19 12:29PM EDT2022-10-210.330.320.33-0.06-15.38%292,33257.62%
BABA221118C001400002022-08-19 11:48AM EDT2022-11-180.720.670.750.00-21244855.64%
BABA221216C001400002022-08-19 12:41PM EDT2022-12-161.151.121.21-0.05-4.17%253,95854.35%
BABA230120C001400002022-08-19 3:26PM EDT2023-01-201.741.691.77-0.01-0.57%5322,55852.80%
BABA230317C001400002022-08-19 1:04PM EDT2023-03-172.682.652.81-0.15-5.30%151,00851.50%
BABA230616C001400002022-08-19 10:44AM EDT2023-06-164.604.354.55-0.02-0.43%12,38750.55%
BABA240119C001400002022-08-19 1:37PM EDT2024-01-198.007.808.45-0.81-9.19%71,75249.73%
BABA240621C001400002022-08-18 3:55PM EDT2024-06-2110.0510.4012.850.00-1214950.69%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826P001400002022-08-18 11:24AM EDT2022-08-2648.5050.2551.000.00-22166.02%
BABA220902P001400002022-08-08 9:52AM EDT2022-09-0247.7050.2550.550.00-2088.28%
BABA220909P001400002022-08-10 11:28AM EDT2022-09-0948.1050.2550.700.00-2283.98%
BABA220916P001400002022-08-19 1:48PM EDT2022-09-1650.3750.0550.55+0.67+1.35%11,69178.61%
BABA220923P001400002022-08-09 12:21PM EDT2022-09-2348.9750.0050.700.00--077.59%
BABA221021P001400002022-08-18 11:32AM EDT2022-10-2148.3250.3050.650.00-1538256.25%
BABA221118P001400002022-08-18 12:28PM EDT2022-11-1849.8050.4050.900.00-238252.54%
BABA221216P001400002022-08-18 10:38AM EDT2022-12-1650.4050.6051.100.00-1085949.02%
BABA230120P001400002022-08-19 3:54PM EDT2023-01-2051.1550.9051.25-0.20-0.39%316,84744.87%
BABA230317P001400002022-08-18 3:34PM EDT2023-03-1750.3651.3552.000.00-4647344.56%
BABA230616P001400002022-08-18 11:08AM EDT2023-06-1651.2351.6553.150.00-51,00243.31%
BABA240119P001400002022-08-18 1:40PM EDT2024-01-1952.7152.8054.950.00-159539.00%
BABA240621P001400002022-08-05 11:11AM EDT2024-06-2154.0052.4557.250.00-2140.05%