Singapore Markets close in 6 hrs 44 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.69+0.38 (+0.44%)
At close: 04:01PM EDT
88.52 +0.83 (+0.95%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001350002022-01-05 3:20PM EDT2022-05-2010.709.9510.20+0.85+8.63%676091,221.29%
BABA220617C001350002022-01-05 4:22PM EDT2022-06-1711.5011.2011.60+0.32+2.86%202,657240.94%
BABA220715C001350002022-01-05 4:32PM EDT2022-07-1513.2512.0012.85+3.00+29.27%17370179.57%
BABA220916C001350002022-01-05 10:59AM EDT2022-09-1617.5514.8515.55+2.61+17.47%3768137.88%
BABA221216C001350002022-01-05 4:05PM EDT2022-12-1618.0517.8518.85+1.65+10.06%911,426115.88%
BABA230120C001350002022-01-05 4:02PM EDT2023-01-2019.3019.1020.05-0.15-0.77%81,735111.58%
BABA230317C001350002022-01-05 12:53PM EDT2023-03-1724.3420.6522.50+5.09+26.44%1418107.00%
BABA230616C001350002022-01-05 2:07PM EDT2023-06-1625.3023.3024.95+3.05+13.71%1491100.84%
BABA240119C001350002022-01-05 2:21PM EDT2024-01-1931.0528.4033.50+2.99+10.66%21,10796.34%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001350002022-01-05 4:28PM EDT2022-05-2023.5523.3523.75-0.54-2.24%351,0050.00%
BABA220617P001350002022-01-05 4:07PM EDT2022-06-1724.6524.6525.05-2.00-7.50%1533,4790.00%
BABA220715P001350002022-01-05 11:28AM EDT2022-07-1523.7025.5027.20-2.44-9.33%22270.00%
BABA220916P001350002022-01-05 2:16PM EDT2022-09-1627.1828.0028.50-2.98-9.88%31,8390.00%
BABA221216P001350002022-01-05 11:04AM EDT2022-12-1629.9029.4533.65-0.10-0.33%41,6240.00%
BABA230120P001350002022-01-05 4:12PM EDT2023-01-2031.8331.4034.10-1.69-5.04%74,7370.00%
BABA230317P001350002022-01-03 2:42PM EDT2023-03-1732.8232.4034.650.00-25440.00%
BABA230616P001350002022-01-04 4:03PM EDT2023-06-1637.0034.3036.900.00-61,3560.00%
BABA240119P001350002022-01-04 4:26PM EDT2024-01-1938.9435.5043.900.00-109180.00%