Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.94-1.62 (-1.85%)
At close: 04:02PM EST
87.30 +1.36 (+1.58%)
Pre-market: 04:52AM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C001050002022-12-01 10:15AM EST2022-12-020.010.000.000.00-1050.00%
BABA221209C001050002022-12-01 3:58PM EST2022-12-090.120.000.000.00-154025.00%
BABA221216C001050002022-12-01 3:32PM EST2022-12-160.530.000.000.00-217025.00%
BABA221223C001050002022-12-01 3:06PM EST2022-12-230.880.000.000.00-23025.00%
BABA221230C001050002022-12-01 3:50PM EST2022-12-301.130.000.000.00-359012.50%
BABA230120C001050002022-12-01 3:49PM EST2023-01-202.180.000.000.00-2,246012.50%
BABA230317C001050002022-12-01 3:09PM EST2023-03-174.850.000.000.00-5706.25%
BABA230421C001050002022-12-01 3:54PM EST2023-04-216.080.000.000.00-4606.25%
BABA230616C001050002022-12-01 10:18AM EST2023-06-168.200.000.000.00-4106.25%
BABA230721C001050002022-12-01 11:44AM EST2023-07-219.200.000.000.00-1506.25%
BABA230915C001050002022-12-01 2:34PM EST2023-09-1510.780.000.000.00-406.25%
BABA240119C001050002022-12-01 3:47PM EST2024-01-1914.520.000.000.00-1503.13%
BABA240621C001050002022-11-30 3:41PM EST2024-06-2119.200.000.000.00-1003.13%
BABA250117C001050002022-11-30 2:20PM EST2025-01-1723.950.000.000.00-403.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P001050002022-11-30 1:30PM EST2022-12-0218.050.000.000.00-3600.00%
BABA221209P001050002022-11-30 1:10PM EST2022-12-0918.330.000.000.00-100.00%
BABA221216P001050002022-12-01 11:02AM EST2022-12-1618.680.000.000.00-3700.00%
BABA221223P001050002022-12-01 10:21AM EST2022-12-2319.190.000.000.00-100.00%
BABA221230P001050002022-12-01 2:53PM EST2022-12-3019.480.000.000.00-7800.00%
BABA230120P001050002022-12-01 12:53PM EST2023-01-2020.600.000.000.00-600.00%
BABA230317P001050002022-12-01 3:20PM EST2023-03-1722.310.000.000.00-600.00%
BABA230421P001050002022-12-01 12:09PM EST2023-04-2123.500.000.000.00-1300.00%
BABA230616P001050002022-11-30 10:55AM EST2023-06-1624.070.000.000.00-1200.00%
BABA230721P001050002022-12-01 11:06AM EST2023-07-2125.240.000.000.00-5000.00%
BABA230915P001050002022-11-30 10:36AM EST2023-09-1525.770.000.000.00-3400.00%
BABA240119P001050002022-12-01 9:53AM EST2024-01-1928.400.000.000.00-200.00%
BABA240621P001050002022-11-30 10:55AM EST2024-06-2130.040.000.000.00-200.00%
BABA250117P001050002022-11-21 9:32AM EST2025-01-1737.000.000.000.00-100.00%