Singapore markets open in 7 hours 33 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.21+11.90 (+14.46%)
As of 01:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C001300002022-05-26 1:05PM EDT2022-05-270.010.000.010.00-121,015143.75%
BABA220603C001300002022-05-26 1:03PM EDT2022-06-030.030.020.030.00-2424180.47%
BABA220610C001300002022-05-26 12:35PM EDT2022-06-100.090.090.10+0.01+12.50%1325571.68%
BABA220617C001300002022-05-26 1:09PM EDT2022-06-170.180.180.19+0.05+38.46%27027,01466.31%
BABA220624C001300002022-05-26 11:12AM EDT2022-06-240.240.200.28-0.08-25.00%294560.64%
BABA220701C001300002022-05-26 12:37PM EDT2022-07-010.390.390.45-0.02-4.88%34760.60%
BABA220715C001300002022-05-26 1:10PM EDT2022-07-150.760.730.77+0.34+80.95%6849,38858.47%
BABA220916C001300002022-05-26 1:10PM EDT2022-09-162.772.712.83+1.32+91.03%1,1579,60256.42%
BABA221021C001300002022-05-26 1:10PM EDT2022-10-213.703.703.85+1.71+85.93%421,45755.12%
BABA221216C001300002022-05-26 12:49PM EDT2022-12-165.055.005.20+2.08+70.03%354,79052.89%
BABA230120C001300002022-05-26 12:59PM EDT2023-01-206.005.906.15+2.64+78.57%1957,82652.47%
BABA230317C001300002022-05-26 10:21AM EDT2023-03-177.507.557.95+2.70+56.25%380052.99%
BABA230616C001300002022-05-26 12:59PM EDT2023-06-1610.2510.0510.55+3.25+46.43%171,21453.40%
BABA240119C001300002022-05-26 1:06PM EDT2024-01-1915.7015.2016.20+4.20+36.52%292,23954.17%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P001300002022-05-25 10:45AM EDT2022-05-2747.5534.8035.800.00-27156.25%
BABA220603P001300002022-05-18 9:53AM EDT2022-06-0339.3034.9535.950.00-28103.52%
BABA220610P001300002022-05-25 12:01PM EDT2022-06-1047.4834.8535.550.00-1510.00%
BABA220617P001300002022-05-26 1:09PM EDT2022-06-1735.4935.0535.70-12.11-25.44%1113,7710.00%
BABA220624P001300002022-05-26 11:14AM EDT2022-06-2436.8035.0035.85-7.13-16.23%2049.22%
BABA220701P001300002022-05-25 12:01PM EDT2022-07-0147.5835.2536.000.00-1753.42%
BABA220715P001300002022-05-26 12:41PM EDT2022-07-1537.0835.5536.00-10.10-21.41%11,33545.51%
BABA220916P001300002022-05-26 9:35AM EDT2022-09-1643.4937.2037.80-4.66-9.68%27,73050.90%
BABA221021P001300002022-05-24 12:34PM EDT2022-10-2149.2238.0538.550.00-3635049.32%
BABA221216P001300002022-05-26 10:44AM EDT2022-12-1640.9539.0539.40-8.91-17.87%12,06146.24%
BABA230120P001300002022-05-25 1:28PM EDT2023-01-2050.9539.5540.100.00-228,04345.72%
BABA230317P001300002022-05-25 3:55PM EDT2023-03-1750.7640.2542.550.00-1352149.76%
BABA230616P001300002022-05-26 12:52PM EDT2023-06-1643.3541.5543.15-8.59-16.54%71,01145.26%
BABA240119P001300002022-05-20 9:30AM EDT2024-01-1952.2544.9547.350.00-14,80445.50%