Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.77-0.10 (-0.11%)
At close: 04:01PM EDT
94.69 -0.08 (-0.08%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812C001500002022-08-10 9:56AM EDT2022-08-120.010.000.030.00-1284312.50%
BABA220819C001500002022-08-12 3:08PM EDT2022-08-190.010.000.02-0.01-50.00%26,137106.25%
BABA220826C001500002022-08-10 3:26PM EDT2022-08-260.030.010.020.00-456681.25%
BABA220902C001500002022-08-11 2:31PM EDT2022-09-020.050.030.050.00-154474.22%
BABA220909C001500002022-08-11 10:49AM EDT2022-09-090.060.000.150.00-51669.53%
BABA220916C001500002022-08-12 3:42PM EDT2022-09-160.110.100.12-0.02-15.38%17227,53765.63%
BABA221021C001500002022-08-12 3:51PM EDT2022-10-210.350.310.35-0.01-2.78%676,47055.18%
BABA221118C001500002022-08-12 3:58PM EDT2022-11-180.670.600.70-0.11-14.10%3532,24252.95%
BABA221216C001500002022-08-12 3:42PM EDT2022-12-161.061.031.09-0.14-11.67%1934,32951.88%
BABA230120C001500002022-08-12 3:59PM EDT2023-01-201.641.611.68-0.26-13.68%61423,91451.07%
BABA230317C001500002022-08-12 2:33PM EDT2023-03-172.552.592.73-0.42-14.14%212,36450.26%
BABA230616C001500002022-08-12 3:48PM EDT2023-06-164.464.354.75-0.69-13.40%144,19750.15%
BABA240119C001500002022-08-12 3:55PM EDT2024-01-198.358.109.35-1.14-12.01%2056,40951.07%
BABA240621C001500002022-08-12 3:34PM EDT2024-06-2111.3510.5013.75-1.85-14.02%65850.69%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812P001500002022-08-11 11:00AM EDT2022-08-1253.5855.1055.400.00-22321.88%
BABA220819P001500002022-08-05 2:08PM EDT2022-08-1959.2454.8556.100.00-61156.64%
BABA220826P001500002022-08-04 1:57PM EDT2022-08-2651.6254.9055.950.00-21110.35%
BABA220902P001500002022-08-11 10:13AM EDT2022-09-0254.0054.9555.550.00-5769.14%
BABA220916P001500002022-08-11 1:52PM EDT2022-09-1654.8055.1555.450.00-165,02462.11%
BABA221021P001500002022-08-12 3:10PM EDT2022-10-2155.6755.1055.45+0.27+0.49%2328951.76%
BABA221118P001500002022-08-12 11:40AM EDT2022-11-1855.8653.4557.40+0.61+1.10%16970.39%
BABA221216P001500002022-08-11 10:26AM EDT2022-12-1653.6055.4055.700.00-191,20444.02%
BABA230120P001500002022-08-12 3:45PM EDT2023-01-2055.9055.6056.05+0.75+1.36%77,77643.51%
BABA230317P001500002022-08-11 11:46AM EDT2023-03-1758.6955.4557.00+2.39+4.25%11,29144.93%
BABA230616P001500002022-08-12 12:35PM EDT2023-06-1657.5656.1557.85-3.11-5.13%11,46942.08%
BABA240119P001500002022-08-12 10:04AM EDT2024-01-1963.0056.0061.10+1.64+2.67%23,81642.23%
BABA240621P001500002022-08-10 12:11PM EDT2024-06-2162.2559.4060.100.00-41034.69%