Singapore markets open in 6 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time 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:155.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001550002022-05-16 12:39PM EDT2022-05-200.010.000.010.00-83,608350.00%
BABA220527C001550002022-05-18 11:37AM EDT2022-05-270.040.000.110.00-10317154.69%
BABA220603C001550002022-05-17 10:07AM EDT2022-06-030.120.010.120.00-129115.23%
BABA220617C001550002022-05-19 1:24PM EDT2022-06-170.140.120.14-0.02-12.50%705,89490.43%
BABA220715C001550002022-05-19 2:04PM EDT2022-07-150.350.260.33-0.07-16.67%12,06472.66%
BABA220916C001550002022-05-18 10:29AM EDT2022-09-161.181.001.10-0.28-19.18%113,71463.38%
BABA221021C001550002022-05-19 2:06PM EDT2022-10-211.621.481.57-0.40-19.80%1236260.69%
BABA221216C001550002022-05-19 2:13PM EDT2022-12-162.602.382.75-0.38-12.75%291,08359.45%
BABA230120C001550002022-05-19 3:12PM EDT2023-01-203.052.913.10-0.25-7.58%85,16457.58%
BABA230317C001550002022-05-18 1:45PM EDT2023-03-174.553.654.650.00-123857.36%
BABA230616C001550002022-05-10 9:57AM EDT2023-06-165.555.106.100.00-1074755.62%
BABA240119C001550002022-05-19 12:57PM EDT2024-01-1910.557.3510.75-0.65-5.80%373153.69%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001550002022-05-19 2:59PM EDT2022-05-2067.5567.1067.50+1.97+3.00%16580513.28%
BABA220527P001550002022-04-25 12:24PM EDT2022-05-2769.4866.6567.650.00--1198.63%
BABA220617P001550002022-05-19 11:52AM EDT2022-06-1766.7967.1068.00+2.78+4.34%65,54698.73%
BABA220715P001550002022-05-17 3:45PM EDT2022-07-1563.8267.1567.850.00-118968.07%
BABA220916P001550002022-05-19 3:28PM EDT2022-09-1668.0067.6068.30+2.35+3.58%532,24857.42%
BABA221021P001550002022-05-19 9:43AM EDT2022-10-2169.4567.5568.65+3.80+5.79%21352.64%
BABA221216P001550002022-05-19 11:52AM EDT2022-12-1668.4068.3569.15+1.05+1.56%382851.39%
BABA230120P001550002022-05-18 1:28PM EDT2023-01-2069.4068.6569.200.00-104,93950.85%
BABA230317P001550002022-05-12 1:05PM EDT2023-03-1776.4568.3571.700.00-148050.55%
BABA230616P001550002022-05-12 11:10AM EDT2023-06-1674.7068.6072.100.00-1576752.77%
BABA240119P001550002022-05-19 2:26PM EDT2024-01-1972.7070.6075.85-1.72-2.31%61,37752.48%