Singapore Markets close in 6 hrs 48 mins

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:110.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001100002022-01-05 10:30AM EDT2022-05-2019.7821.7022.15-0.16-0.80%44591,594.53%
BABA220617C001100002022-01-05 3:42PM EDT2022-06-1723.6222.6023.50+1.22+5.45%41989307.64%
BABA220715C001100002022-01-05 1:03PM EDT2022-07-1527.5024.0525.20+4.45+19.31%4395231.03%
BABA220916C001100002022-01-05 4:58PM EDT2022-09-1626.8026.5527.25+0.80+3.08%41288170.89%
BABA221216C001100002022-01-05 1:32PM EDT2022-12-1633.4729.4533.20+6.52+24.19%1455146.31%
BABA230120C001100002022-01-05 4:37PM EDT2023-01-2031.1530.5531.45+1.30+4.36%601,113134.30%
BABA230317C001100002022-01-05 4:18PM EDT2023-03-1735.5030.3033.20+5.60+18.73%1248123.71%
BABA230616C001100002022-01-05 3:58PM EDT2023-06-1635.0532.5035.70+3.10+9.70%10149115.42%
BABA240119C001100002022-01-05 3:59PM EDT2024-01-1940.5133.5040.65+1.08+2.74%5447699.89%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001100002022-01-05 12:28PM EDT2022-05-209.5510.3010.65-1.64-14.66%119520.00%
BABA220617P001100002022-01-05 1:44PM EDT2022-06-1710.9011.4011.85-1.75-13.83%345,1190.00%
BABA220715P001100002022-01-05 11:47AM EDT2022-07-1511.7512.3013.40-2.50-17.54%1514670.00%
BABA220916P001100002022-01-05 1:39PM EDT2022-09-1614.0014.7515.40-1.55-9.97%174,2060.00%
BABA221216P001100002022-01-05 12:46PM EDT2022-12-1616.6517.3518.15-2.15-11.44%97630.00%
BABA230120P001100002022-01-05 3:46PM EDT2023-01-2018.4018.0518.75-0.39-2.08%2764,8590.00%
BABA230317P001100002022-01-05 10:49AM EDT2023-03-1720.1416.8022.00-1.06-5.00%29800.00%
BABA230616P001100002022-01-04 12:49PM EDT2023-06-1621.6020.8022.650.00-21,77013.89%
BABA240119P001100002022-01-05 4:53PM EDT2024-01-1925.1521.0030.20-0.85-3.27%1034433.25%