Singapore markets close in 3 hours 39 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.88+0.38 (+0.50%)
At close: 04:01PM EST
75.85 -0.03 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C001000002022-11-28 3:59PM EST2022-12-020.020.000.02-0.02-50.00%3948,76698.44%
BABA221209C001000002022-11-28 3:55PM EST2022-12-090.090.070.100.00-4,64052277.34%
BABA221216C001000002022-11-28 3:15PM EST2022-12-160.230.240.27-0.03-11.54%71223,50972.95%
BABA221223C001000002022-11-28 3:28PM EST2022-12-230.420.390.45+0.03+7.69%6463668.65%
BABA221230C001000002022-11-28 1:53PM EST2022-12-300.530.510.60-0.01-1.85%7738164.65%
BABA230106C001000002022-11-28 12:44PM EST2023-01-060.720.670.84+0.03+4.35%10463.18%
BABA230120C001000002022-11-28 3:55PM EST2023-01-201.211.201.23+0.13+12.04%69830,54661.84%
BABA230317C001000002022-11-28 3:08PM EST2023-03-172.882.852.98+0.13+4.73%84214,43058.09%
BABA230421C001000002022-11-28 3:49PM EST2023-04-213.903.804.00+0.20+5.41%372,03156.95%
BABA230616C001000002022-11-28 3:35PM EST2023-06-165.445.355.55+0.14+2.64%2477,17256.24%
BABA230721C001000002022-11-28 11:29AM EST2023-07-216.606.356.75-0.35-5.04%144556.82%
BABA230915C001000002022-11-28 12:52PM EST2023-09-157.857.557.90+0.20+2.61%1001,42055.67%
BABA240119C001000002022-11-28 3:58PM EST2024-01-1910.8010.3510.95+0.10+0.93%8410,80355.80%
BABA240621C001000002022-11-28 3:47PM EST2024-06-2114.1414.0014.40-0.86-5.73%111,05357.10%
BABA250117C001000002022-11-28 11:19AM EST2025-01-1718.0017.3018.10+0.50+2.86%51,71556.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P001000002022-11-21 10:45AM EST2022-12-0222.8523.8024.350.00-279151.76%
BABA221209P001000002022-11-23 9:37AM EST2022-12-0922.2023.8524.250.00-384482.81%
BABA221216P001000002022-11-28 2:51PM EST2022-12-1624.1024.0524.40-0.08-0.33%234,74962.50%
BABA221223P001000002022-11-25 9:30AM EST2022-12-2324.5024.1524.550.00-21,13060.74%
BABA221230P001000002022-11-28 9:48AM EST2022-12-3024.4524.2024.50+1.55+6.77%31,28453.71%
BABA230120P001000002022-11-28 3:42PM EST2023-01-2024.8224.7025.00+0.02+0.08%6724,62853.76%
BABA230317P001000002022-11-28 3:32PM EST2023-03-1725.9525.7526.15-0.25-0.95%1804,73550.88%
BABA230421P001000002022-11-28 2:51PM EST2023-04-2126.4526.3526.80+1.95+7.96%324848.96%
BABA230616P001000002022-11-28 1:05PM EST2023-06-1627.1126.8527.95-0.89-3.18%273,56247.97%
BABA230721P001000002022-11-28 3:55PM EST2023-07-2128.1227.9528.50-0.10-0.35%428046.92%
BABA230915P001000002022-11-25 11:55AM EST2023-09-1528.9028.4029.700.00-842947.19%
BABA240119P001000002022-11-28 11:47AM EST2024-01-1930.3630.2030.70-0.20-0.65%334,81842.79%
BABA240621P001000002022-11-22 9:34AM EST2024-06-2131.9731.7532.650.00-6017242.00%
BABA250117P001000002022-11-23 11:42AM EST2025-01-1732.8033.1034.650.00-713340.54%