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:160.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826C001600002022-08-16 2:12PM EDT2022-08-260.020.000.160.00-1222175.00%
BABA220902C001600002022-08-18 2:28PM EDT2022-09-020.010.010.030.00-17189106.25%
BABA220909C001600002022-08-16 2:35PM EDT2022-09-090.030.000.060.00-613390.63%
BABA220916C001600002022-08-19 1:08PM EDT2022-09-160.030.030.04-0.01-25.00%315,23879.69%
BABA221021C001600002022-08-19 3:42PM EDT2022-10-210.150.120.15+0.01+7.14%61,75762.31%
BABA221118C001600002022-08-19 2:37PM EDT2022-11-180.320.260.39-0.02-5.88%625459.03%
BABA221216C001600002022-08-19 3:24PM EDT2022-12-160.540.500.63-0.04-6.90%63,12356.74%
BABA230120C001600002022-08-19 3:30PM EDT2023-01-200.900.880.93-0.01-1.10%6515,40554.66%
BABA230317C001600002022-08-18 2:26PM EDT2023-03-171.551.471.580.00-261,19652.49%
BABA230616C001600002022-08-18 12:23PM EDT2023-06-162.732.672.830.00-34,20651.01%
BABA240119C001600002022-08-19 3:56PM EDT2024-01-195.605.355.85+0.22+4.09%214,50849.30%
BABA240621C001600002022-08-17 3:39PM EDT2024-06-218.006.508.000.00-1132848.65%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220826P001600002022-07-29 12:25PM EDT2022-08-2668.3570.3070.500.00-50156.25%
BABA220902P001600002022-08-02 9:56AM EDT2022-09-0269.2070.0070.600.00-20142.58%
BABA220916P001600002022-08-18 2:36PM EDT2022-09-1669.0070.3070.75-0.35-0.50%12,78095.31%
BABA220923P001600002022-08-11 9:55AM EDT2022-09-2363.6070.2570.700.00--081.05%
BABA221021P001600002022-08-18 10:16AM EDT2022-10-2170.5068.7071.600.00-2391.31%
BABA221118P001600002022-08-18 9:47AM EDT2022-11-1871.0069.2571.300.00-14271.58%
BABA221216P001600002022-08-19 9:44AM EDT2022-12-1669.3569.9570.90-0.02-0.03%184856.20%
BABA230120P001600002022-08-18 12:19PM EDT2023-01-2069.4570.1570.950.00-39,45550.24%
BABA230317P001600002022-08-18 1:08PM EDT2023-03-1769.6070.2571.200.00-264346.09%
BABA230616P001600002022-08-18 3:05PM EDT2023-06-1669.8070.7571.500.00-22,27841.08%
BABA240119P001600002022-08-12 10:07AM EDT2024-01-1969.7170.2573.150.00-786,24639.09%
BABA240621P001600002022-08-01 1:23PM EDT2024-06-2175.0069.7574.850.00-4439.62%