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:80.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819C000800002022-08-12 12:45PM EDT2022-08-1914.2514.7015.00-1.15-7.47%2324663.67%
BABA220826C000800002022-08-11 3:16PM EDT2022-08-2614.7614.8515.250.00-482657.32%
BABA220902C000800002022-08-12 3:09PM EDT2022-09-0215.0115.2515.55-0.49-3.16%1280057.37%
BABA220909C000800002022-08-12 2:42PM EDT2022-09-0915.4815.4515.85-1.72-10.00%101,45154.86%
BABA220916C000800002022-08-12 3:59PM EDT2022-09-1616.1015.9516.20+0.20+1.26%6113,86555.91%
BABA221021C000800002022-08-12 2:24PM EDT2022-10-2117.5317.7018.05-1.12-6.01%4223356.15%
BABA221118C000800002022-08-12 3:29PM EDT2022-11-1818.9019.1019.35+1.20+6.78%1357056.69%
BABA221216C000800002022-08-12 3:40PM EDT2022-12-1620.1220.1520.55-0.88-4.19%1381,03556.46%
BABA230120C000800002022-08-12 3:27PM EDT2023-01-2021.1021.4021.65-0.52-2.41%211,82655.76%
BABA230317C000800002022-08-11 3:37PM EDT2023-03-1723.8523.2523.700.00-7526756.15%
BABA230616C000800002022-08-12 2:09PM EDT2023-06-1625.7825.4026.00-0.96-3.59%2584454.78%
BABA240119C000800002022-08-12 3:46PM EDT2024-01-1930.5029.0030.75-1.00-3.17%261,18052.87%
BABA240621C000800002022-08-11 3:56PM EDT2024-06-2134.9029.9037.900.00-53355.79%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220819P000800002022-08-12 3:59PM EDT2022-08-190.060.060.07-0.06-50.00%52110,47861.52%
BABA220826P000800002022-08-12 3:39PM EDT2022-08-260.300.280.29-0.09-23.08%45771457.52%
BABA220902P000800002022-08-12 3:33PM EDT2022-09-020.590.550.59-0.10-14.49%23439055.81%
BABA220909P000800002022-08-12 3:59PM EDT2022-09-090.810.730.83-0.20-19.80%1629552.88%
BABA220916P000800002022-08-12 3:58PM EDT2022-09-161.141.101.17-0.12-9.52%1,03123,37053.30%
BABA220923P000800002022-08-12 3:17PM EDT2022-09-231.521.371.56-0.03-1.94%818853.20%
BABA221021P000800002022-08-12 3:59PM EDT2022-10-212.622.602.68-0.24-8.39%2605,81052.20%
BABA221118P000800002022-08-12 3:58PM EDT2022-11-183.753.703.80-0.40-9.64%3,2741,26051.95%
BABA221216P000800002022-08-12 1:34PM EDT2022-12-164.674.604.75-0.33-6.60%65,72151.29%
BABA230120P000800002022-08-12 3:54PM EDT2023-01-205.655.555.65-0.45-7.38%13122,46650.06%
BABA230317P000800002022-08-12 1:06PM EDT2023-03-177.086.907.15-0.32-4.32%182,44149.71%
BABA230616P000800002022-08-12 2:15PM EDT2023-06-168.758.658.95-0.80-8.38%2271,20848.00%
BABA240119P000800002022-08-12 12:59PM EDT2024-01-1912.0011.0012.70-0.80-6.25%1064,55946.61%
BABA240621P000800002022-08-11 12:46PM EDT2024-06-2114.4511.1517.25-0.08-0.55%12851.47%