Singapore markets close in 1 hour 34 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.79-0.90 (-1.03%)
At close: 04:01PM EDT
86.97 +0.18 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C000750002022-05-20 3:32PM EDT2022-05-2712.220.000.000.00-2800.00%
BABA220603C000750002022-05-19 11:24AM EDT2022-06-0314.420.000.000.00-100.00%
BABA220610C000750002022-05-16 12:07AM EDT2022-06-1010.000.000.000.00--00.00%
BABA220617C000750002022-05-20 2:51PM EDT2022-06-1713.360.000.000.00-600.00%
BABA220624C000750002022-05-17 3:06PM EDT2022-06-2419.250.000.000.00-1000.00%
BABA220701C000750002022-05-17 3:43PM EDT2022-07-0119.880.000.000.00--00.00%
BABA220715C000750002022-05-20 2:53PM EDT2022-07-1515.400.000.000.00-3900.00%
BABA220916C000750002022-05-20 2:44PM EDT2022-09-1618.200.000.000.00-800.00%
BABA221021C000750002022-05-20 12:10PM EDT2022-10-2119.750.000.000.00-2200.00%
BABA221216C000750002022-05-18 11:59AM EDT2022-12-1624.290.000.000.00-1000.00%
BABA230120C000750002022-05-20 2:19PM EDT2023-01-2022.010.000.000.00-500.00%
BABA230317C000750002022-05-19 2:58PM EDT2023-03-1725.650.000.000.00-100.00%
BABA230616C000750002022-05-20 1:26PM EDT2023-06-1626.000.000.000.00-100.00%
BABA240119C000750002022-05-20 9:32AM EDT2024-01-1934.000.000.000.00-200.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P000750002022-05-20 3:54PM EDT2022-05-270.720.000.000.00-521025.00%
BABA220603P000750002022-05-20 3:59PM EDT2022-06-031.270.000.000.00-1,295025.00%
BABA220610P000750002022-05-20 2:17PM EDT2022-06-102.290.000.000.00-114012.50%
BABA220617P000750002022-05-20 3:56PM EDT2022-06-172.530.000.000.00-775012.50%
BABA220624P000750002022-05-20 12:45PM EDT2022-06-243.070.000.000.00-23012.50%
BABA220701P000750002022-05-20 12:13PM EDT2022-07-013.200.000.000.00-24012.50%
BABA220715P000750002022-05-20 3:35PM EDT2022-07-154.090.000.000.00-6106.25%
BABA220916P000750002022-05-20 3:46PM EDT2022-09-166.700.000.000.00-5106.25%
BABA221021P000750002022-05-20 1:23PM EDT2022-10-218.300.000.000.00-7706.25%
BABA221216P000750002022-05-20 2:44PM EDT2022-12-169.800.000.000.00-5403.13%
BABA230120P000750002022-05-20 3:51PM EDT2023-01-2010.170.000.000.00-6903.13%
BABA230317P000750002022-05-20 9:51AM EDT2023-03-1711.000.000.000.00-1403.13%
BABA230616P000750002022-05-20 12:26PM EDT2023-06-1613.220.000.000.00-2403.13%
BABA240119P000750002022-05-20 12:09PM EDT2024-01-1916.200.000.000.00-103.13%