Singapore markets open in 8 hours 9 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.11+11.80 (+14.34%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C001200002022-05-26 11:43AM EDT2022-05-270.010.000.030.00-1391,853126.56%
BABA220603C001200002022-05-26 12:33PM EDT2022-06-030.030.030.04-0.03-50.00%1501,17966.02%
BABA220610C001200002022-05-26 11:56AM EDT2022-06-100.200.170.18+0.08+66.67%1218762.70%
BABA220617C001200002022-05-26 12:32PM EDT2022-06-170.370.370.38+0.12+48.00%2,99430,32060.55%
BABA220624C001200002022-05-26 12:22PM EDT2022-06-240.540.510.57+0.23+74.19%12311357.42%
BABA220701C001200002022-05-26 11:52AM EDT2022-07-010.850.730.84+0.34+66.67%3110756.64%
BABA220715C001200002022-05-26 12:29PM EDT2022-07-151.321.281.32+0.63+91.30%4166,46955.42%
BABA220916C001200002022-05-26 12:26PM EDT2022-09-163.953.853.95+1.73+77.93%4746,01554.63%
BABA221021C001200002022-05-26 11:53AM EDT2022-10-215.215.005.20+2.22+74.25%501,47353.72%
BABA221216C001200002022-05-26 12:31PM EDT2022-12-166.946.706.95+2.78+66.83%853,96152.67%
BABA230120C001200002022-05-26 12:06PM EDT2023-01-207.907.708.00+3.17+67.02%3849,31452.31%
BABA230317C001200002022-05-26 12:09PM EDT2023-03-179.649.509.80+2.90+43.03%1475452.70%
BABA230616C001200002022-05-25 11:13AM EDT2023-06-169.1510.9512.750.00-12,19451.93%
BABA240119C001200002022-05-26 12:03PM EDT2024-01-1917.6615.7518.70+4.21+31.30%214,27052.76%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P001200002022-05-26 10:57AM EDT2022-05-2726.9426.3526.85-10.73-28.48%201317237.50%
BABA220603P001200002022-05-26 10:08AM EDT2022-06-0329.1326.4526.85-4.05-12.21%6889113.87%
BABA220610P001200002022-05-26 10:56AM EDT2022-06-1027.1326.6527.05-10.24-27.40%2002390.82%
BABA220617P001200002022-05-26 12:00PM EDT2022-06-1726.9526.8527.15-10.50-28.04%485,04778.86%
BABA220624P001200002022-05-26 11:30AM EDT2022-06-2427.3026.9027.40-7.80-22.22%82971.61%
BABA220701P001200002022-05-20 11:11AM EDT2022-07-0133.6527.1527.550.00-1667.38%
BABA220715P001200002022-05-26 12:00PM EDT2022-07-1527.7427.6528.00-9.93-26.36%61,32062.82%
BABA220916P001200002022-05-26 11:37AM EDT2022-09-1630.2529.8530.15-9.13-23.18%246,21955.87%
BABA221021P001200002022-05-26 11:52AM EDT2022-10-2131.1230.9031.25-7.63-19.69%1232954.16%
BABA221216P001200002022-05-26 11:34AM EDT2022-12-1632.6532.1032.50-8.10-19.88%32,09151.07%
BABA230120P001200002022-05-26 10:16AM EDT2023-01-2033.5532.9533.20-7.45-18.17%615,21650.43%
BABA230317P001200002022-05-25 2:39PM EDT2023-03-1742.0133.8535.050.00-177851.22%
BABA230616P001200002022-05-26 11:30AM EDT2023-06-1636.3035.4537.25-7.56-17.24%211,94450.67%
BABA240119P001200002022-05-26 11:22AM EDT2024-01-1939.6639.4041.30-7.34-15.62%101,54449.04%