Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.05-0.43 (-0.46%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C001050002022-05-27 11:32AM EDT2022-05-270.010.000.01-0.03-75.00%1463,31278.13%
BABA220603C001050002022-05-27 11:47AM EDT2022-06-030.370.370.39-0.21-36.21%5121,29857.13%
BABA220610C001050002022-05-27 11:40AM EDT2022-06-101.000.991.06-0.46-31.51%7944056.64%
BABA220617C001050002022-05-27 11:49AM EDT2022-06-171.811.771.85-0.47-20.61%19213,38058.42%
BABA220624C001050002022-05-27 11:15AM EDT2022-06-242.042.172.36-0.80-28.17%621156.23%
BABA220701C001050002022-05-27 11:21AM EDT2022-07-012.702.742.98-0.95-26.03%1813656.42%
BABA220715C001050002022-05-27 11:45AM EDT2022-07-153.803.753.85-0.90-19.15%27910,53355.47%
BABA220916C001050002022-05-27 11:42AM EDT2022-09-167.637.557.75-1.17-13.30%96,07456.24%
BABA221021C001050002022-05-27 9:37AM EDT2022-10-219.259.209.35-1.00-9.76%259356.03%
BABA221216C001050002022-05-27 10:56AM EDT2022-12-1611.2511.4011.70-0.80-6.64%465,54555.87%
BABA230120C001050002022-05-26 3:59PM EDT2023-01-2012.0512.4512.75-1.45-10.74%21,48255.08%
BABA230317C001050002022-05-27 9:35AM EDT2023-03-1713.5014.3514.75+0.81+6.38%390555.35%
BABA230616C001050002022-05-26 3:10PM EDT2023-06-1616.5017.0517.60-1.76-9.64%137655.60%
BABA240119C001050002022-05-26 2:25PM EDT2024-01-1922.0021.3023.20-1.55-6.58%31,70854.80%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P001050002022-05-27 11:15AM EDT2022-05-2712.1310.9511.25+1.08+9.77%3365129.49%
BABA220603P001050002022-05-27 11:41AM EDT2022-06-0311.6011.3511.55+0.40+3.57%84061.52%
BABA220610P001050002022-05-27 11:15AM EDT2022-06-1012.9812.0012.20+1.36+11.70%178459.01%
BABA220617P001050002022-05-27 11:01AM EDT2022-06-1713.9912.6512.95+1.04+8.03%78,38758.96%
BABA220624P001050002022-05-26 9:41AM EDT2022-06-2417.5012.9513.450.00-14156.03%
BABA220701P001050002022-05-27 9:46AM EDT2022-07-0116.3013.6513.95-0.50-2.98%1656.30%
BABA220715P001050002022-05-27 11:01AM EDT2022-07-1515.7714.6014.80+0.87+5.84%222,70455.07%
BABA220916P001050002022-05-27 11:12AM EDT2022-09-1618.9518.0518.35-0.07-0.37%684,70154.29%
BABA221021P001050002022-05-26 11:52AM EDT2022-10-2120.1519.4019.650.00-594753.08%
BABA221216P001050002022-05-27 10:13AM EDT2022-12-1622.9521.2521.60+1.15+5.28%31,16152.04%
BABA230120P001050002022-05-26 10:17AM EDT2023-01-2022.9522.1022.400.00-84,51350.81%
BABA230317P001050002022-05-17 11:16AM EDT2023-03-1726.9023.4025.750.00-12,17852.63%
BABA230616P001050002022-05-27 9:49AM EDT2023-06-1627.1525.5026.70+0.98+3.74%481251.53%
BABA240119P001050002022-05-24 10:46AM EDT2024-01-1935.8527.3531.050.00-293050.31%