Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.87+2.44 (+2.64%)
At close: 04:00PM EDT
91.80 -3.07 (-3.24%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812C000500002022-07-20 12:14PM EDT2022-08-1254.850.000.000.00-92340.00%
BABA220819C000500002022-07-20 1:26PM EDT2022-08-1953.500.000.000.00-11130.00%
BABA220826C000500002022-07-29 9:55AM EDT2022-08-2642.560.000.000.00-110.00%
BABA220916C000500002022-08-05 1:57PM EDT2022-09-1641.790.000.000.00-1270.00%
BABA221021C000500002022-08-03 11:26AM EDT2022-10-2145.050.000.000.00-2400.00%
BABA221118C000500002022-08-02 3:04PM EDT2022-11-1844.650.000.000.00-790.00%
BABA221216C000500002022-08-09 9:45AM EDT2022-12-1643.800.000.000.00-1910.00%
BABA230120C000500002022-08-11 2:17PM EDT2023-01-2046.360.000.000.00-153170.00%
BABA230317C000500002022-08-09 10:42AM EDT2023-03-1743.650.000.000.00-121930.00%
BABA230616C000500002022-08-03 11:22AM EDT2023-06-1647.680.000.000.00-6880.00%
BABA240119C000500002022-08-11 3:11PM EDT2024-01-1951.000.000.000.00-57,6470.00%
BABA240621C000500002022-08-08 10:39AM EDT2024-06-2150.000.000.000.00-5150.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812P000500002022-08-04 10:34AM EDT2022-08-120.030.000.000.00-161,13950.00%
BABA220819P000500002022-08-09 12:50PM EDT2022-08-190.010.000.000.00-510,98050.00%
BABA220826P000500002022-08-08 10:51AM EDT2022-08-260.020.000.000.00-57450.00%
BABA220902P000500002022-08-09 11:30AM EDT2022-09-020.070.000.000.00-20416350.00%
BABA220909P000500002022-08-11 10:15AM EDT2022-09-090.070.000.000.00-17450.00%
BABA220916P000500002022-08-11 10:18AM EDT2022-09-160.050.000.000.00-2091,45850.00%
BABA220923P000500002022-08-09 9:43AM EDT2022-09-230.18--0.00---0.00%
BABA221021P000500002022-08-08 3:11PM EDT2022-10-210.340.000.000.00-958125.00%
BABA221118P000500002022-08-11 9:31AM EDT2022-11-180.520.000.000.00-119425.00%
BABA221216P000500002022-08-10 12:16PM EDT2022-12-160.660.000.000.00-251,55325.00%
BABA230120P000500002022-08-11 3:41PM EDT2023-01-200.900.000.000.00-514,80125.00%
BABA230317P000500002022-08-11 9:34AM EDT2023-03-171.300.000.000.00-1084712.50%
BABA230616P000500002022-08-11 10:05AM EDT2023-06-162.000.000.000.00-1051112.50%
BABA240119P000500002022-08-10 10:14AM EDT2024-01-194.000.000.000.00-1085512.50%
BABA240621P000500002022-08-11 9:36AM EDT2024-06-214.750.000.000.00-110812.50%