Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.77-0.10 (-0.11%)
At close: 04:01PM EDT
94.68 -0.09 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819C001700002022-08-11 10:23AM EDT2022-08-190.010.000.030.00-51,470146.88%
BABA220826C001700002022-08-10 1:31PM EDT2022-08-260.030.000.030.00-4110103.13%
BABA220902C001700002022-08-11 10:15AM EDT2022-09-020.040.020.060.00-11593.36%
BABA220909C001700002022-08-04 9:42AM EDT2022-09-090.150.000.130.00--185.35%
BABA220916C001700002022-08-12 11:37AM EDT2022-09-160.040.040.07-0.03-42.86%1010,88975.00%
BABA220923C001700002022-08-09 9:48AM EDT2022-09-230.080.000.190.00-1272.85%
BABA221021C001700002022-08-12 10:08AM EDT2022-10-210.130.130.16-0.02-13.33%342059.67%
BABA221118C001700002022-08-11 9:41AM EDT2022-11-180.380.220.410.00-127956.45%
BABA221216C001700002022-08-12 2:37PM EDT2022-12-160.480.450.54-0.13-21.31%42,41953.66%
BABA230120C001700002022-08-12 3:19PM EDT2023-01-200.840.830.91-0.19-18.45%23119,59652.76%
BABA230317C001700002022-08-12 3:52PM EDT2023-03-171.531.481.59-0.24-13.56%171,06551.36%
BABA230616C001700002022-08-12 3:59PM EDT2023-06-163.202.703.15-0.07-2.14%26910,78750.78%
BABA240119C001700002022-08-12 1:51PM EDT2024-01-196.005.306.50-0.93-13.42%343,09750.07%
BABA240621C001700002022-08-08 10:48AM EDT2024-06-218.636.7012.900.00-42251.58%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819P001700002022-07-21 10:00AM EDT2022-08-1963.7375.0575.400.00-10192.97%
BABA220916P001700002022-08-10 2:19PM EDT2022-09-1677.2574.9575.800.00-1,55561284.57%
BABA221021P001700002022-07-27 2:56PM EDT2022-10-2167.8574.7575.450.00-1063.38%
BABA221118P001700002022-08-02 1:39PM EDT2022-11-1877.8573.9577.000.00-8054.49%
BABA221216P001700002022-08-11 11:35AM EDT2022-12-1674.7074.9075.550.00-241,09950.05%
BABA230120P001700002022-08-12 10:33AM EDT2023-01-2077.0575.1075.80-2.08-2.63%25,84748.80%
BABA230317P001700002022-08-08 9:39AM EDT2023-03-1778.3074.3076.400.00-776348.41%
BABA230616P001700002022-08-12 11:59AM EDT2023-06-1676.6574.1577.80+2.35+3.16%62,39149.09%
BABA240119P001700002022-08-10 10:37AM EDT2024-01-1980.3474.0579.400.00-13,91443.25%