Singapore markets open in 7 hours 13 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.17-1.39 (-1.59%)
As of 12:47PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C001250002022-11-30 9:59AM EST2022-12-020.010.000.010.00-50320168.75%
BABA221209C001250002022-12-01 10:41AM EST2022-12-090.010.010.03-0.03-75.00%447090.63%
BABA221216C001250002022-12-01 11:56AM EST2022-12-160.070.070.08-0.07-50.00%1549,01479.30%
BABA221223C001250002022-12-01 11:25AM EST2022-12-230.150.110.21-0.20-57.14%27473.83%
BABA221230C001250002022-11-30 2:07PM EST2022-12-300.250.240.30-0.26-50.98%112670.51%
BABA230120C001250002022-12-01 11:45AM EST2023-01-200.630.630.65-0.18-22.22%1015,97564.06%
BABA230317C001250002022-11-30 3:24PM EST2023-03-172.551.982.080.00-1483,06059.42%
BABA230421C001250002022-12-01 10:18AM EST2023-04-212.852.822.95-0.76-21.05%138657.68%
BABA230616C001250002022-12-01 12:18PM EST2023-06-164.304.254.55-0.45-9.47%81,34456.85%
BABA230721C001250002022-11-30 3:31PM EST2023-07-215.725.055.250.00-479055.77%
BABA230915C001250002022-12-01 11:14AM EST2023-09-156.406.256.55-1.13-15.01%10320654.86%
BABA240119C001250002022-12-01 10:37AM EST2024-01-199.589.459.70-0.85-8.15%32,19555.27%
BABA240621C001250002022-11-30 1:20PM EST2024-06-2113.5312.1013.650.00-510255.16%
BABA250117C001250002022-11-30 2:31PM EST2025-01-1718.6416.5017.250.00-6610555.18%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P001250002022-10-27 9:43AM EST2022-12-0258.0049.2549.750.00--0841.41%
BABA221216P001250002022-11-30 1:50PM EST2022-12-1637.0838.3538.750.00-12460.00%
BABA230120P001250002022-11-28 2:42PM EST2023-01-2049.1038.7539.050.00-1001,51052.30%
BABA230317P001250002022-11-30 10:23AM EST2023-03-1738.2439.4039.800.00-31,03048.71%
BABA230421P001250002022-12-01 10:23AM EST2023-04-2139.9539.8540.20+0.75+1.91%166346.17%
BABA230616P001250002022-11-18 11:19AM EST2023-06-1645.7840.5041.400.00-11,29047.06%
BABA230915P001250002022-11-30 2:29PM EST2023-09-1540.1541.4542.050.00-526542.02%
BABA240119P001250002022-11-30 11:44AM EST2024-01-1942.8443.0043.650.00-41,37240.74%
BABA240621P001250002022-11-03 9:46AM EST2024-06-2160.5744.3545.300.00-69039.34%
BABA250117P001250002022-11-22 1:00PM EST2025-01-1753.1245.6047.350.00-1038.15%