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
91.92 -2.95 (-3.11%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812C000950002022-08-11 3:59PM EDT2022-08-121.070.000.000.00-11,64300.78%
BABA220819C000950002022-08-11 3:59PM EDT2022-08-192.880.000.000.00-4,76600.39%
BABA220826C000950002022-08-11 3:59PM EDT2022-08-264.000.000.000.00-49300.20%
BABA220902C000950002022-08-11 3:27PM EDT2022-09-024.700.000.000.00-29500.20%
BABA220909C000950002022-08-11 2:43PM EDT2022-09-095.300.000.000.00-8700.20%
BABA220916C000950002022-08-11 3:59PM EDT2022-09-166.050.000.000.00-3,27100.20%
BABA220923C000950002022-08-11 3:31PM EDT2022-09-236.600.000.000.00-10000.20%
BABA221021C000950002022-08-11 3:30PM EDT2022-10-218.560.000.000.00-48400.10%
BABA221118C000950002022-08-11 3:54PM EDT2022-11-1810.470.000.000.00-15600.10%
BABA221216C000950002022-08-11 3:54PM EDT2022-12-1611.900.000.000.00-19900.10%
BABA230120C000950002022-08-11 3:27PM EDT2023-01-2013.300.000.000.00-13400.10%
BABA230317C000950002022-08-11 2:58PM EDT2023-03-1715.200.000.000.00-1200.05%
BABA230616C000950002022-08-11 3:26PM EDT2023-06-1618.950.000.000.00-26400.05%
BABA240119C000950002022-08-11 1:49PM EDT2024-01-1925.390.000.000.00-600.05%
BABA240621C000950002022-08-11 2:36PM EDT2024-06-2127.850.000.000.00-100.03%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220812P000950002022-08-11 3:59PM EDT2022-08-121.250.000.000.00-6,57700.00%
BABA220819P000950002022-08-11 3:59PM EDT2022-08-193.050.000.000.00-2,40100.00%
BABA220826P000950002022-08-11 3:59PM EDT2022-08-264.080.000.000.00-24800.00%
BABA220902P000950002022-08-11 3:05PM EDT2022-09-025.050.000.000.00-3800.00%
BABA220909P000950002022-08-11 2:48PM EDT2022-09-095.650.000.000.00-300.00%
BABA220916P000950002022-08-11 3:33PM EDT2022-09-166.090.000.000.00-2,30700.00%
BABA220923P000950002022-08-11 2:54PM EDT2022-09-236.870.000.000.00-4900.00%
BABA221021P000950002022-08-11 3:42PM EDT2022-10-218.350.000.000.00-12600.00%
BABA221118P000950002022-08-11 2:04PM EDT2022-11-189.850.000.000.00-10600.00%
BABA221216P000950002022-08-11 2:23PM EDT2022-12-1611.040.000.000.00-4700.00%
BABA230120P000950002022-08-11 3:07PM EDT2023-01-2012.500.000.000.00-44900.00%
BABA230317P000950002022-08-11 12:24PM EDT2023-03-1713.950.000.000.00-1000.00%
BABA230616P000950002022-08-11 2:36PM EDT2023-06-1616.300.000.000.00-900.00%
BABA240119P000950002022-08-11 1:45PM EDT2024-01-1920.050.000.000.00-2800.00%
BABA240621P000950002022-08-04 2:28PM EDT2024-06-2121.310.000.000.00-400.00%