Singapore markets open in 7 hours 6 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.79-0.90 (-1.03%)
As of 04:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220617C001400002022-01-05 4:49PM EDT2022-06-179.759.559.95+0.65+7.14%1662,947263.97%
BABA220715C001400002022-01-05 2:03PM EDT2022-07-1512.0010.8011.05+2.95+32.60%41661186.96%
BABA220916C001400002022-01-05 4:40PM EDT2022-09-1613.5013.3013.65+0.45+3.45%1941,689138.76%
BABA221216C001400002022-01-05 4:48PM EDT2022-12-1616.6515.9517.20+0.25+1.52%185316115.61%
BABA230120C001400002022-01-05 4:13PM EDT2023-01-2017.9017.3518.45+0.90+5.29%343,180111.58%
BABA230317C001400002022-01-05 1:36PM EDT2023-03-1721.8019.0521.75+2.67+13.96%10684108.50%
BABA230616C001400002022-01-05 1:46PM EDT2023-06-1624.1520.6523.30+3.15+15.00%301,44899.31%
BABA240119C001400002022-01-05 3:01PM EDT2024-01-1930.0026.0033.00+5.00+20.00%121,12996.58%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220617P001400002022-01-05 3:53PM EDT2022-06-1727.8027.9028.60-1.08-3.74%8410,6940.00%
BABA220715P001400002021-12-31 12:05PM EDT2022-07-1530.8028.4529.650.00-1610.00%
BABA220916P001400002022-01-05 11:35AM EDT2022-09-1629.8031.2031.80-2.20-6.88%53,1580.00%
BABA221216P001400002022-01-05 4:11PM EDT2022-12-1634.1633.8035.90-3.69-9.75%15000.00%
BABA230120P001400002022-01-05 11:45AM EDT2023-01-2033.3034.6036.30-4.20-11.20%26,5790.00%
BABA230317P001400002021-12-30 4:14PM EDT2023-03-1736.5535.7037.400.00-491480.00%
BABA230616P001400002022-01-05 12:59PM EDT2023-06-1636.1037.5040.45-2.63-6.79%21,0350.00%
BABA240119P001400002022-01-05 10:48AM EDT2024-01-1940.8638.5047.50-4.19-9.30%103840.00%