Singapore markets close in 7 hours 28 minutes

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:150.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001500002022-05-19 12:30PM EDT2022-05-200.010.000.010.00-2418,454325.00%
BABA220527C001500002022-05-19 11:57AM EDT2022-05-270.020.010.11-0.02-50.00%85143148.44%
BABA220603C001500002022-05-18 9:43AM EDT2022-06-030.090.010.130.00-3108110.55%
BABA220610C001500002022-05-18 3:13PM EDT2022-06-100.120.050.170.00-10412796.48%
BABA220617C001500002022-05-19 3:08PM EDT2022-06-170.150.150.16-0.05-25.00%20126,35988.18%
BABA220715C001500002022-05-19 3:51PM EDT2022-07-150.380.360.39-0.12-24.00%129,51272.17%
BABA220916C001500002022-05-19 3:49PM EDT2022-09-161.241.171.27-0.23-15.65%7411,86962.77%
BABA221021C001500002022-05-19 3:48PM EDT2022-10-211.781.701.81-0.30-14.42%602,61960.29%
BABA221216C001500002022-05-19 12:37PM EDT2022-12-163.022.632.92-0.23-7.08%972,39658.50%
BABA230120C001500002022-05-19 3:08PM EDT2023-01-203.503.303.45-0.20-5.41%59918,61757.43%
BABA230317C001500002022-05-19 3:33PM EDT2023-03-174.474.305.15-0.56-11.13%82,79257.81%
BABA230616C001500002022-05-19 11:44AM EDT2023-06-166.776.157.00+0.02+0.30%23,91557.11%
BABA240119C001500002022-05-19 1:32PM EDT2024-01-1911.0410.5012.25-0.35-3.07%215,73257.72%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001500002022-05-19 12:39PM EDT2022-05-2061.1162.0062.70+0.31+0.51%728400.00%
BABA220527P001500002022-05-17 10:11AM EDT2022-05-2757.9962.0062.700.00-511142.19%
BABA220603P001500002022-05-19 1:55PM EDT2022-06-0361.4561.9062.80+10.65+20.96%416103.91%
BABA220610P001500002022-05-10 10:57AM EDT2022-06-1065.6862.0062.700.00-102185.55%
BABA220617P001500002022-05-19 1:33PM EDT2022-06-1761.9062.0562.65+2.79+4.72%1117,14974.61%
BABA220715P001500002022-05-19 12:39PM EDT2022-07-1561.4062.2562.70+0.15+0.24%3731663.57%
BABA220916P001500002022-05-19 1:55PM EDT2022-09-1662.5062.7563.25-1.15-1.81%406,77055.69%
BABA221021P001500002022-05-19 3:29PM EDT2022-10-2163.8063.1563.600.00-6414353.64%
BABA221216P001500002022-05-12 10:42AM EDT2022-12-1669.6263.5564.350.00-189650.87%
BABA230120P001500002022-05-17 2:47PM EDT2023-01-2061.6664.0064.550.00-27,57451.07%
BABA230317P001500002022-05-19 10:11AM EDT2023-03-1765.8864.2566.25+2.15+3.37%101,10254.48%
BABA230616P001500002022-05-17 9:34AM EDT2023-06-1662.1065.6067.450.00-11,19552.24%
BABA240119P001500002022-05-19 1:17PM EDT2024-01-1968.3167.6570.15+2.04+3.08%13,65749.19%