Singapore markets open in 7 hours 55 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.46+12.15 (+14.77%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C001450002022-05-25 1:58PM EDT2022-05-270.010.000.010.00-1195187.50%
BABA220603C001450002022-05-26 12:49PM EDT2022-06-030.020.020.03-0.01-33.33%2676103.91%
BABA220610C001450002022-05-20 1:02PM EDT2022-06-100.090.040.090.00-2486.72%
BABA220617C001450002022-05-26 12:33PM EDT2022-06-170.090.080.09+0.02+28.57%1,16511,87074.80%
BABA220624C001450002022-05-26 12:36PM EDT2022-06-240.080.080.14-0.03-27.27%14267.77%
BABA220701C001450002022-05-26 10:19AM EDT2022-07-010.210.080.21+0.09+75.00%292863.48%
BABA220715C001450002022-05-26 12:33PM EDT2022-07-150.300.300.32+0.07+30.43%2001,36161.04%
BABA220916C001450002022-05-26 12:43PM EDT2022-09-161.341.321.39+0.58+76.32%2994,33255.30%
BABA221021C001450002022-05-26 12:26PM EDT2022-10-211.981.962.07+0.83+72.17%3835653.69%
BABA221216C001450002022-05-26 12:50PM EDT2022-12-163.003.003.05+1.20+66.67%871,86251.62%
BABA230120C001450002022-05-26 12:48PM EDT2023-01-203.653.603.75+1.50+69.77%1598,94650.83%
BABA230317C001450002022-05-26 12:01PM EDT2023-03-174.954.955.15+1.45+41.43%1844851.20%
BABA230616C001450002022-05-26 11:35AM EDT2023-06-167.006.807.75+1.25+21.74%191,05451.70%
BABA240119C001450002022-05-26 11:44AM EDT2024-01-1912.0011.5512.50+2.05+20.60%277652.08%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P001450002022-05-19 12:45PM EDT2022-05-2756.6950.6051.650.00-11346.88%
BABA220603P001450002022-05-24 9:53AM EDT2022-06-0361.1950.9051.650.00-31171.39%
BABA220610P001450002022-05-19 12:45PM EDT2022-06-1056.7550.8552.050.00--1134.57%
BABA220617P001450002022-05-26 12:03PM EDT2022-06-1751.5050.8551.55-11.50-18.25%2611,083104.88%
BABA220715P001450002022-05-26 10:28AM EDT2022-07-1552.7251.0551.45-10.94-17.19%133971.51%
BABA220916P001450002022-05-26 12:39PM EDT2022-09-1652.4651.8052.45-10.54-16.73%22,95957.64%
BABA221021P001450002022-05-23 2:00PM EDT2022-10-2159.5052.1552.650.00-74752.61%
BABA221216P001450002022-05-26 12:39PM EDT2022-12-1653.5252.8053.45-10.27-16.10%21,30251.07%
BABA230120P001450002022-05-25 1:32PM EDT2023-01-2064.4452.5053.900.00-12,92049.41%
BABA230317P001450002022-05-19 10:28AM EDT2023-03-1760.6153.6055.700.00-1049551.67%
BABA230616P001450002022-05-17 10:17AM EDT2023-06-1658.0055.2055.900.00-373245.85%
BABA240119P001450002022-05-12 9:50AM EDT2024-01-1966.7357.4560.250.00-12,07847.06%