Singapore markets open in 3 hours 16 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.11-1.63 (-1.90%)
At close: 04:03PM EDT
83.89 -0.22 (-0.26%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230922C001200002023-09-21 3:14PM EDT2023-09-220.010.000.010.00-1301162.50%
BABA230929C001200002023-09-18 1:02PM EDT2023-09-290.020.000.010.00-11,36475.00%
BABA231006C001200002023-09-18 1:36PM EDT2023-10-060.020.000.010.00-951956.25%
BABA231013C001200002023-09-15 10:56AM EDT2023-10-130.040.000.020.00-257250.78%
BABA231020C001200002023-09-21 3:54PM EDT2023-10-200.040.030.040.00-628,05250.78%
BABA231027C001200002023-09-20 12:17PM EDT2023-10-270.060.000.130.00-1554.49%
BABA231117C001200002023-09-21 3:52PM EDT2023-11-170.140.140.15-0.01-6.67%62516,79344.53%
BABA231215C001200002023-09-21 3:54PM EDT2023-12-150.330.320.33-0.05-13.16%1,14615,86541.85%
BABA240119C001200002023-09-21 3:59PM EDT2024-01-190.670.650.67-0.08-10.67%65331,57340.82%
BABA240216C001200002023-09-21 3:50PM EDT2024-02-160.950.931.00-0.14-12.84%1498640.45%
BABA240315C001200002023-09-21 2:00PM EDT2024-03-151.391.331.38-0.16-10.32%751,31840.38%
BABA240419C001200002023-09-21 3:23PM EDT2024-04-191.851.811.87-0.31-14.35%1014140.27%
BABA240621C001200002023-09-21 2:57PM EDT2024-06-212.952.872.97-0.35-10.61%332,99541.05%
BABA241220C001200002023-09-21 2:02PM EDT2024-12-206.456.106.50-0.40-5.84%4290243.41%
BABA250117C001200002023-09-21 3:36PM EDT2025-01-176.926.907.00-0.68-8.95%1391643.59%
BABA250620C001200002023-09-20 3:33PM EDT2025-06-2010.259.159.850.00-139444.86%
BABA251219C001200002023-09-21 3:48PM EDT2025-12-1912.8912.2513.25-0.51-3.81%1143446.52%
BABA260116C001200002023-09-21 2:45PM EDT2026-01-1612.9212.4513.65-2.08-13.87%2146.54%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230922P001200002023-09-11 1:49PM EDT2023-09-2230.9235.8035.950.00-20210.16%
BABA230929P001200002023-09-01 10:33AM EDT2023-09-2923.7435.8035.950.00-1099.22%
BABA231006P001200002023-09-06 11:06AM EDT2023-10-0625.4035.8035.950.00-2074.41%
BABA231013P001200002023-09-13 10:03AM EDT2023-10-1332.2035.8035.950.00-8062.11%
BABA231020P001200002023-09-14 9:46AM EDT2023-10-2031.8535.8035.950.00-2054.30%
BABA231117P001200002023-09-15 1:22PM EDT2023-11-1733.0035.8035.950.00-1039.26%
BABA231215P001200002023-09-21 3:05PM EDT2023-12-1535.7435.8036.00+2.14+6.37%3138534.96%
BABA240119P001200002023-09-21 3:00PM EDT2024-01-1935.7335.8035.95+1.56+4.57%2,1931,18227.25%
BABA240216P001200002023-09-21 11:19AM EDT2024-02-1635.6435.8036.10+2.54+7.67%25629.44%
BABA240315P001200002023-09-21 2:45PM EDT2024-03-1535.7035.8036.10+1.70+5.00%533827.05%
BABA240419P001200002023-09-20 3:32PM EDT2024-04-1934.2535.6536.350.00-82628.54%
BABA240621P001200002023-09-21 2:55PM EDT2024-06-2135.9036.0036.25+2.59+7.78%561,05523.90%
BABA241220P001200002023-09-21 10:40AM EDT2024-12-2036.7336.8537.40+2.23+6.46%1910625.84%
BABA250117P001200002023-09-21 3:59PM EDT2025-01-1737.2536.9537.45+2.65+7.66%2748825.32%
BABA250620P001200002023-08-31 12:46PM EDT2025-06-2033.9537.6538.250.00-11825.01%
BABA251219P001200002023-09-12 9:51AM EDT2025-12-1936.2038.6540.100.00-98527.08%
BABA260116P001200002023-09-21 9:56AM EDT2026-01-1638.6038.6040.35+1.90+5.18%5127.23%