Singapore markets open in 5 hours 52 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.06+4.12 (+4.79%)
At close: 04:05PM EST
90.00 -0.06 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C001150002022-12-02 3:46PM EST2022-12-090.080.070.10+0.04+100.00%92420692.19%
BABA221216C001150002022-12-02 3:58PM EST2022-12-160.380.360.40+0.22+137.50%6,30823,15181.84%
BABA221223C001150002022-12-02 3:32PM EST2022-12-230.650.560.68+0.31+91.18%2127873.73%
BABA221230C001150002022-12-02 3:48PM EST2022-12-300.830.800.91+0.31+59.62%1,16069668.85%
BABA230106C001150002022-12-02 3:45PM EST2023-01-061.101.031.10+1.10-588765.14%
BABA230120C001150002022-12-02 3:56PM EST2023-01-201.721.661.77+0.62+56.36%2,0109,17063.35%
BABA230317C001150002022-12-02 1:05PM EST2023-03-174.223.804.00+1.17+38.36%452,82358.44%
BABA230421C001150002022-12-02 3:17PM EST2023-04-215.405.105.35+1.30+31.71%10383957.57%
BABA230616C001150002022-12-02 3:56PM EST2023-06-167.207.007.40+1.35+23.08%2563,89556.90%
BABA230721C001150002022-12-02 12:12PM EST2023-07-218.808.008.60+2.05+30.37%975756.49%
BABA230915C001150002022-12-02 3:39PM EST2023-09-1510.059.6010.50+1.75+21.08%582656.38%
BABA240119C001150002022-12-02 3:41PM EST2024-01-1913.6012.7513.75+1.88+16.04%222,25255.49%
BABA240621C001150002022-12-02 2:49PM EST2024-06-2117.7216.4518.10+1.92+12.15%71,23756.36%
BABA250117C001150002022-12-02 3:40PM EST2025-01-1721.7020.8022.05+2.65+13.91%530456.07%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P001150002022-11-09 3:32PM EST2022-12-0949.9024.7525.300.00-2092.19%
BABA221216P001150002022-12-02 12:10PM EST2022-12-1624.2025.0525.50-12.50-34.06%2277979.79%
BABA221223P001150002022-11-30 12:38PM EST2022-12-2328.6925.1025.650.00-1767.97%
BABA221230P001150002022-11-30 11:09AM EST2022-12-3028.2525.4025.95+28.25--2166.21%
BABA230106P001150002022-12-02 2:18PM EST2023-01-0625.2525.5526.00+25.25-124060.99%
BABA230120P001150002022-12-02 2:02PM EST2023-01-2026.0026.1026.50-3.33-11.35%44,34458.91%
BABA230317P001150002022-12-01 10:22AM EST2023-03-1730.6027.5528.050.00-151,62151.60%
BABA230421P001150002022-12-02 3:55PM EST2023-04-2128.6828.5028.85-1.98-6.46%5112650.62%
BABA230616P001150002022-12-02 11:46AM EST2023-06-1628.9529.7530.60-11.26-28.00%591,44850.50%
BABA230721P001150002022-12-02 11:06AM EST2023-07-2131.0030.4031.00-2.68-7.96%82348.07%
BABA230915P001150002022-12-02 12:35PM EST2023-09-1531.1531.1031.80-2.75-8.11%2119145.86%
BABA240119P001150002022-12-01 10:04AM EST2024-01-1934.9532.8533.900.00-81,25344.05%
BABA240621P001150002022-11-30 9:30AM EST2024-06-2139.1034.5036.350.00-101,05843.23%
BABA250117P001150002022-11-21 10:28AM EST2025-01-1744.1836.0538.600.00-16941.27%