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:145.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826C001450002022-08-16 3:32PM EDT2022-08-260.010.000.020.00-1422118.75%
BABA220902C001450002022-08-19 12:37PM EDT2022-09-020.020.000.03-0.02-50.00%810387.50%
BABA220909C001450002022-08-16 11:37AM EDT2022-09-090.060.010.070.00-2357879.30%
BABA220916C001450002022-08-19 10:08AM EDT2022-09-160.070.060.070.00-34513,66572.85%
BABA220923C001450002022-08-19 12:35PM EDT2022-09-230.060.040.13-0.09-60.00%403567.38%
BABA221021C001450002022-08-19 12:28PM EDT2022-10-210.260.220.26-0.02-7.14%23,27958.20%
BABA221118C001450002022-08-19 12:10PM EDT2022-11-180.580.530.62-0.08-12.12%135056.47%
BABA221216C001450002022-08-19 10:39AM EDT2022-12-160.950.920.98-0.05-5.00%123,52954.79%
BABA230120C001450002022-08-19 11:54AM EDT2023-01-201.431.421.48-0.04-2.72%310,69553.15%
BABA230317C001450002022-08-19 3:57PM EDT2023-03-172.332.272.38-0.06-2.51%273951.59%
BABA230616C001450002022-08-19 1:38PM EDT2023-06-163.883.804.05-0.17-4.20%251,25650.61%
BABA240119C001450002022-08-19 11:19AM EDT2024-01-197.417.107.65-0.09-1.20%192749.47%
BABA240621C001450002022-08-16 2:23PM EDT2024-06-2111.508.7012.400.00-1950.02%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826P001450002022-07-21 11:47AM EDT2022-08-2641.3155.0055.750.00--0112.50%
BABA220902P001450002022-08-08 9:56AM EDT2022-09-0253.3955.2055.550.00-1081.25%
BABA220916P001450002022-08-19 9:43AM EDT2022-09-1654.5055.1555.80+0.20+0.37%3,1151,10377.54%
BABA220923P001450002022-08-18 10:28AM EDT2022-09-2355.5053.3057.350.00---120.90%
BABA221021P001450002022-08-17 10:51AM EDT2022-10-2153.9155.0555.550.00-213455.86%
BABA221118P001450002022-08-19 9:45AM EDT2022-11-1854.6155.0055.900.00-226855.66%
BABA221216P001450002022-08-18 3:06PM EDT2022-12-1654.4055.5055.850.00-61,31047.80%
BABA230120P001450002022-08-18 9:31AM EDT2023-01-2055.6955.5556.100.00-13,09745.61%
BABA230317P001450002022-08-18 1:09PM EDT2023-03-1755.1555.9557.500.00-153450.39%
BABA230616P001450002022-08-12 12:35PM EDT2023-06-1652.9656.2557.500.00-173942.10%
BABA240119P001450002022-08-10 2:44PM EDT2024-01-1956.9057.0059.400.00-42,18938.98%
BABA240621P001450002022-08-18 10:40AM EDT2024-06-2159.0056.7561.400.00-2439.56%