Singapore markets open in 7 hours 43 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.21-1.35 (-1.54%)
As of 12:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216C001600002022-11-30 10:31AM EST2022-12-160.020.010.030.00-403,788105.47%
BABA230120C001600002022-12-01 11:07AM EST2023-01-200.130.110.13-0.05-27.78%2916,54472.27%
BABA230317C001600002022-12-01 10:28AM EST2023-03-170.600.520.58-0.12-16.67%51,42463.04%
BABA230421C001600002022-11-29 3:02PM EST2023-04-210.630.820.920.00-38,10859.72%
BABA230616C001600002022-12-01 11:15AM EST2023-06-161.621.511.72-0.38-19.00%128,91757.89%
BABA230721C001600002022-12-01 10:28AM EST2023-07-212.051.892.08-0.18-8.07%2456.10%
BABA230915C001600002022-12-01 9:42AM EST2023-09-152.422.532.75-0.64-20.92%112354.29%
BABA240119C001600002022-12-01 10:30AM EST2024-01-194.804.554.75-0.72-13.04%38,48253.60%
BABA240621C001600002022-11-30 12:10PM EST2024-06-217.256.358.050.00-138153.33%
BABA250117C001600002022-12-01 9:33AM EST2025-01-1710.3010.0510.85-1.13-9.89%162052.91%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221216P001600002022-11-29 11:19AM EST2022-12-1679.8373.8574.100.00-70137.11%
BABA230120P001600002022-11-30 3:12PM EST2023-01-2071.4573.8074.050.00-4,70581473.63%
BABA230317P001600002022-11-23 12:43PM EST2023-03-1782.3573.9074.150.00-2055.03%
BABA230421P001600002022-11-09 2:27PM EST2023-04-2194.7773.7574.250.00-1053.17%
BABA230616P001600002022-11-17 10:18AM EST2023-06-1677.5073.7074.650.00-2050.56%
BABA230915P001600002022-11-29 11:19AM EST2023-09-1579.9073.9074.550.00-71240.89%
BABA240119P001600002022-11-28 1:40PM EST2024-01-1983.9074.2075.000.00-154,76337.56%
BABA240621P001600002022-11-17 2:08PM EST2024-06-2176.8374.2575.850.00-2836.35%
BABA250117P001600002022-11-21 9:44AM EST2025-01-1782.9074.8577.250.00-1811135.80%