Singapore markets close in 3 hours 26 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:110.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C001100002022-11-28 11:01AM EST2022-12-020.020.000.000.00-1050.00%
BABA221209C001100002022-11-28 3:59PM EST2022-12-090.040.000.00-0.01-20.00%13,269050.00%
BABA221216C001100002022-11-28 3:17PM EST2022-12-160.100.000.00-0.01-9.09%1,185025.00%
BABA221223C001100002022-11-28 11:26AM EST2022-12-230.190.000.00-0.06-24.00%13025.00%
BABA221230C001100002022-11-28 1:04PM EST2022-12-300.230.000.00-0.10-30.30%51025.00%
BABA230120C001100002022-11-28 3:52PM EST2023-01-200.620.000.00+0.05+8.77%186025.00%
BABA230317C001100002022-11-28 3:19PM EST2023-03-171.740.000.00+0.06+3.57%112012.50%
BABA230421C001100002022-11-28 3:39PM EST2023-04-212.480.000.00-0.39-13.59%427012.50%
BABA230616C001100002022-11-28 3:20PM EST2023-06-163.650.000.00-0.15-3.95%112012.50%
BABA230721C001100002022-11-28 10:25AM EST2023-07-214.750.000.00+0.06+1.28%7012.50%
BABA230915C001100002022-11-28 12:52PM EST2023-09-155.800.000.00+0.05+0.87%7106.25%
BABA240119C001100002022-11-28 2:18PM EST2024-01-198.450.000.00+0.10+1.20%1806.25%
BABA240621C001100002022-11-25 11:25AM EST2024-06-2111.500.000.000.00-506.25%
BABA250117C001100002022-11-22 11:27AM EST2025-01-1715.250.000.000.00-806.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P001100002022-10-28 1:37PM EST2022-12-0246.6034.2034.750.00-20207.81%
BABA221209P001100002022-11-23 12:43PM EST2022-12-0932.390.000.000.00-100.00%
BABA221216P001100002022-11-28 9:35AM EST2022-12-1633.900.000.00+1.52+4.69%700.00%
BABA221223P001100002022-11-21 3:38PM EST2022-12-2332.990.000.000.00-100.00%
BABA221230P001100002022-11-15 10:33AM EST2022-12-3031.330.000.000.00-1600.00%
BABA230120P001100002022-11-23 12:40PM EST2023-01-2032.680.000.000.00-4200.00%
BABA230317P001100002022-11-28 1:21PM EST2023-03-1734.650.000.00+2.05+6.29%100.00%
BABA230421P001100002022-11-23 12:13PM EST2023-04-2133.700.000.000.00-2000.00%
BABA230616P001100002022-11-28 2:19PM EST2023-06-1635.990.000.00+0.24+0.67%400.00%
BABA230721P001100002022-11-28 1:05PM EST2023-07-2136.030.000.00-0.27-0.74%1800.00%
BABA230915P001100002022-11-28 1:03PM EST2023-09-1536.750.000.00-0.35-0.94%1800.00%
BABA240119P001100002022-11-23 11:24AM EST2024-01-1936.720.000.000.00-1000.00%
BABA240621P001100002022-10-24 8:39AM EST2024-06-2149.810.000.000.00-12440.00%
BABA250117P001100002022-11-11 10:12AM EST2025-01-1744.800.000.000.00-100.00%