Singapore markets close in 6 hours 54 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.69+0.38 (+0.44%)
At close: 04:01PM EDT
88.52 +0.83 (+0.95%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001000002022-05-19 3:59PM EDT2022-05-200.030.020.03-0.07-70.00%2,36816,307112.50%
BABA220527C001000002022-05-19 3:59PM EDT2022-05-270.990.920.99-0.42-29.79%3,1515,44086.67%
BABA220603C001000002022-05-19 3:40PM EDT2022-06-031.651.601.70-0.41-19.90%25096477.39%
BABA220610C001000002022-05-19 3:11PM EDT2022-06-102.412.202.38-0.36-13.00%2737773.41%
BABA220617C001000002022-05-19 3:58PM EDT2022-06-173.002.903.05-0.43-12.54%1,07916,00972.19%
BABA220624C001000002022-05-19 3:04PM EDT2022-06-243.303.203.55-0.61-15.60%7912068.97%
BABA220701C001000002022-05-19 2:50PM EDT2022-07-014.053.703.95-0.55-11.96%7612767.31%
BABA220715C001000002022-05-19 3:58PM EDT2022-07-154.704.554.75-0.40-7.84%7052,78664.97%
BABA220916C001000002022-05-19 2:58PM EDT2022-09-167.957.808.00-0.30-3.64%2562,60261.65%
BABA221021C001000002022-05-19 3:54PM EDT2022-10-219.209.259.45-0.60-6.12%8369460.69%
BABA221216C001000002022-05-19 3:59PM EDT2022-12-1611.5011.2511.55-0.40-3.36%1031,80159.77%
BABA230120C001000002022-05-19 3:36PM EDT2023-01-2012.6012.3512.65-0.25-1.95%39813,54259.18%
BABA230317C001000002022-05-19 3:13PM EDT2023-03-1714.8013.3515.50-3.20-17.78%3087659.46%
BABA230616C001000002022-05-19 12:35PM EDT2023-06-1617.8016.5017.60+0.35+2.01%332,36059.37%
BABA240119C001000002022-05-19 3:14PM EDT2024-01-1922.7422.1022.65-0.24-1.04%405,81959.58%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001000002022-05-19 3:59PM EDT2022-05-2012.4012.1512.50-0.30-2.36%23511,633106.25%
BABA220527P001000002022-05-19 2:31PM EDT2022-05-2713.0713.0013.45-1.13-7.96%182,47185.45%
BABA220603P001000002022-05-19 2:24PM EDT2022-06-0313.7213.6514.15+0.76+5.86%714376.27%
BABA220610P001000002022-05-19 11:10AM EDT2022-06-1014.9414.3514.70+2.19+17.18%13672.34%
BABA220617P001000002022-05-19 3:31PM EDT2022-06-1715.2515.0015.30-0.55-3.48%9715,59770.61%
BABA220624P001000002022-05-18 2:51PM EDT2022-06-2416.9015.2515.70+0.85+5.30%15566.80%
BABA220701P001000002022-05-17 3:16PM EDT2022-07-0114.4015.7016.200.00-1865.60%
BABA220715P001000002022-05-19 12:33PM EDT2022-07-1515.9016.6016.90-1.19-6.96%74,11763.34%
BABA220916P001000002022-05-19 9:52AM EDT2022-09-1620.9719.4019.75+1.42+7.26%413,03258.44%
BABA221021P001000002022-05-19 1:03PM EDT2022-10-2120.6020.7020.95-0.90-4.19%471,33557.01%
BABA221216P001000002022-05-19 3:30PM EDT2022-12-1622.3522.4023.05-0.85-3.66%1191,58556.07%
BABA230120P001000002022-05-19 9:44AM EDT2023-01-2024.4323.2523.65+0.44+1.83%119,74654.46%
BABA230317P001000002022-05-19 3:59PM EDT2023-03-1724.6624.5526.85-0.54-2.14%22,80056.24%
BABA230616P001000002022-05-19 1:43PM EDT2023-06-1626.5026.0027.60-0.70-2.57%32,89852.33%
BABA240119P001000002022-05-19 12:42PM EDT2024-01-1930.3029.4532.35-1.05-3.35%302,93851.11%