Singapore Markets open in 7 hrs 30 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.85-4.14 (-4.50%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001150002022-01-05 3:28PM EDT2022-05-2020.0018.8519.20+1.25+6.67%131,114863.77%
BABA220617C001150002022-01-05 3:46PM EDT2022-06-1720.4019.6520.55+2.65+14.93%162,669279.25%
BABA220715C001150002022-01-05 4:15PM EDT2022-07-1522.0021.2521.85+1.06+5.06%35504212.74%
BABA220916C001150002022-01-05 4:26PM EDT2022-09-1624.3023.8024.70+2.90+13.55%23289161.42%
BABA221216C001150002022-01-05 11:39AM EDT2022-12-1630.1525.7028.25+5.70+23.31%1472132.57%
BABA230120C001150002022-01-05 3:29PM EDT2023-01-2029.3627.8528.75+0.46+1.59%20618127.59%
BABA230317C001150002022-01-05 11:15AM EDT2023-03-1734.0027.0530.60+7.50+28.30%1375116.95%
BABA230616C001150002022-01-04 11:54AM EDT2023-06-1629.6030.7534.550.00-179113.65%
BABA240119C001150002022-01-05 1:07PM EDT2024-01-1941.0033.5042.50+5.00+13.89%3705104.18%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001150002022-01-05 1:50PM EDT2022-05-2011.6512.3512.65-1.40-10.73%51,8000.00%
BABA220617P001150002022-01-05 4:09PM EDT2022-06-1713.8013.7013.90-1.20-8.00%1364,2830.00%
BABA220715P001150002022-01-05 10:37AM EDT2022-07-1514.7614.5015.05-1.33-8.27%11,2180.00%
BABA220916P001150002022-01-05 11:11AM EDT2022-09-1615.9017.0017.40-2.80-14.97%332,8910.00%
BABA221216P001150002022-01-05 3:24PM EDT2022-12-1619.7519.2522.80-1.48-6.97%41,3110.00%
BABA230120P001150002022-01-05 3:26PM EDT2023-01-2020.9719.7021.40-0.03-0.14%1233,0530.00%
BABA230317P001150002021-12-29 10:30AM EDT2023-03-1725.2019.1526.900.00-18370.00%
BABA230616P001150002022-01-04 12:49PM EDT2023-06-1624.2923.5525.250.00-21,0270.00%
BABA240119P001150002022-01-04 11:55AM EDT2024-01-1928.8323.0031.000.00-160625.54%