Singapore markets open in 8 hours 2 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.83-3.16 (-3.44%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001650002022-05-18 9:41AM EDT2022-05-200.010.000.01-0.01-50.00%312,199212.50%
BABA220527C001650002022-05-17 10:28AM EDT2022-05-270.040.020.030.00-112135.94%
BABA220603C001650002022-05-13 12:55PM EDT2022-06-030.080.010.120.00-12116.02%
BABA220617C001650002022-05-17 10:48AM EDT2022-06-170.150.110.120.00-2676,67291.99%
BABA220715C001650002022-05-17 3:11PM EDT2022-07-150.330.270.350.00-132,02376.81%
BABA220916C001650002022-05-18 11:16AM EDT2022-09-160.980.971.03-0.14-12.50%246,81565.94%
BABA221021C001650002022-05-17 2:15PM EDT2022-10-211.681.421.520.00-238963.21%
BABA221216C001650002022-05-17 11:03AM EDT2022-12-162.452.322.37-0.19-7.20%11,32360.83%
BABA230120C001650002022-05-18 12:27PM EDT2023-01-202.752.662.96-0.15-5.17%113,87959.17%
BABA230317C001650002022-05-16 11:40AM EDT2023-03-173.503.553.800.00-11,35257.72%
BABA230616C001650002022-05-13 1:34PM EDT2023-06-165.105.055.500.00-371,20956.76%
BABA240119C001650002022-05-17 11:58AM EDT2024-01-1910.209.3510.000.00-698157.12%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001650002022-05-18 10:03AM EDT2022-05-2073.7076.0576.70+0.65+0.89%13506319.92%
BABA220617P001650002022-05-18 10:52AM EDT2022-06-1773.8075.4576.65-0.30-0.40%16,141113.97%
BABA220715P001650002022-05-17 3:44PM EDT2022-07-1573.6376.0576.800.00-213874.61%
BABA220916P001650002022-05-12 12:02PM EDT2022-09-1685.0275.8577.350.00-24,09456.45%
BABA221021P001650002022-05-17 3:31PM EDT2022-10-2174.1076.3077.600.00-214555.42%
BABA221216P001650002022-05-18 10:35AM EDT2022-12-1676.0076.6578.10-3.40-4.28%1187852.00%
BABA230120P001650002022-05-17 3:35PM EDT2023-01-2074.7877.7078.200.00-213,95952.69%
BABA230317P001650002022-05-10 12:10PM EDT2023-03-1782.1377.9578.900.00-403750.48%
BABA230616P001650002022-05-12 1:07PM EDT2023-06-1685.6777.4580.250.00-252552.33%
BABA240119P001650002022-05-17 3:38PM EDT2024-01-1978.6680.4085.050.00-2202,05355.23%