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:200.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819C002000002022-08-11 10:18AM EDT2022-08-190.020.000.030.00-1356181.25%
BABA220916C002000002022-08-12 3:01PM EDT2022-09-160.020.020.03-0.02-50.00%5413,49385.16%
BABA221021C002000002022-08-12 12:39PM EDT2022-10-210.060.060.07-0.01-14.29%52,21066.41%
BABA221118C002000002022-08-11 2:34PM EDT2022-11-180.150.100.230.00-111062.79%
BABA221216C002000002022-08-12 3:18PM EDT2022-12-160.220.220.25-0.03-12.00%58,93758.11%
BABA230120C002000002022-08-12 3:54PM EDT2023-01-200.410.370.45-0.07-14.58%2,47138,80255.81%
BABA230317C002000002022-08-12 3:56PM EDT2023-03-170.760.720.79-0.17-18.28%261,52153.22%
BABA230616C002000002022-08-12 3:15PM EDT2023-06-161.501.461.64-0.37-19.79%266,95951.43%
BABA240119C002000002022-08-12 3:51PM EDT2024-01-193.623.604.20-0.69-16.01%27620,50650.37%
BABA240621C002000002022-08-12 1:45PM EDT2024-06-217.035.008.00+0.53+8.15%28850.60%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819P002000002022-08-12 2:18PM EDT2022-08-19105.40104.75105.40+2.95+2.88%10235.94%
BABA220916P002000002022-08-12 10:33AM EDT2022-09-16107.20104.35107.20+1.80+1.71%71,805125.39%
BABA221021P002000002022-08-11 2:31PM EDT2022-10-21105.25104.95105.450.00-1077.44%
BABA221118P002000002022-08-11 10:08AM EDT2022-11-18103.52104.20106.400.00-1157.13%
BABA221216P002000002022-08-12 11:09AM EDT2022-12-16106.15104.20106.45-0.40-0.38%3152.15%
BABA230120P002000002022-08-12 11:07AM EDT2023-01-20106.50103.75107.15+1.50+1.43%55,72951.22%
BABA230317P002000002022-08-11 9:51AM EDT2023-03-17103.10103.80107.200.00-1164.70%
BABA230616P002000002022-08-11 9:39AM EDT2023-06-16104.60104.35105.950.00-555444.48%
BABA240119P002000002022-08-12 1:34PM EDT2024-01-19105.74102.60105.60+0.24+0.23%552,71430.76%
BABA240621P002000002022-08-11 10:28AM EDT2024-06-21104.00102.20109.450.00-1644.46%