Singapore markets close in 6 hours 52 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:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001700002022-05-17 12:22PM EDT2022-05-200.030.000.01+0.02+200.00%42,197393.75%
BABA220527C001700002022-05-18 10:31AM EDT2022-05-270.030.000.060.00-3086164.84%
BABA220603C001700002022-05-17 10:28AM EDT2022-06-030.070.010.110.00-118129.69%
BABA220617C001700002022-05-19 1:24PM EDT2022-06-170.090.070.09-0.01-10.00%1614,55396.48%
BABA220715C001700002022-05-19 11:54AM EDT2022-07-150.230.180.20-0.04-14.81%84,77676.86%
BABA220916C001700002022-05-18 2:08PM EDT2022-09-160.860.630.730.00-245,14164.99%
BABA221021C001700002022-05-18 2:23PM EDT2022-10-211.300.991.070.00-1235761.99%
BABA221216C001700002022-05-19 2:17PM EDT2022-12-161.831.701.84-0.13-6.63%981,17159.84%
BABA230120C001700002022-05-19 3:52PM EDT2023-01-202.082.062.25-0.39-15.79%1720,20558.13%
BABA230317C001700002022-05-19 3:50PM EDT2023-03-172.902.793.05-0.30-9.37%3835556.79%
BABA230616C001700002022-05-19 11:43AM EDT2023-06-164.854.204.80+1.20+32.88%12,71656.47%
BABA240119C001700002022-05-19 11:48AM EDT2024-01-198.808.008.95-0.60-6.38%21,93956.43%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001700002022-05-19 11:21AM EDT2022-05-2081.6582.1082.60+2.33+2.94%4330481.25%
BABA220527P001700002022-05-19 11:21AM EDT2022-05-2782.5081.9582.80+0.22+0.27%11178.91%
BABA220617P001700002022-05-19 1:42PM EDT2022-06-1781.8681.9582.90+0.03+0.04%916,132100.98%
BABA220715P001700002022-05-18 12:07PM EDT2022-07-1580.7881.9082.750.00-59858.59%
BABA220916P001700002022-05-19 10:26AM EDT2022-09-1681.9882.2083.00+0.95+1.17%34,07356.49%
BABA221021P001700002022-05-16 3:22PM EDT2022-10-2183.4282.3583.250.00-11954.08%
BABA221216P001700002022-05-19 9:32AM EDT2022-12-1682.2582.5083.75+1.83+2.28%51,07450.83%
BABA230120P001700002022-05-18 1:28PM EDT2023-01-2084.5082.1083.80+0.85+1.02%25,71253.36%
BABA230317P001700002022-04-26 11:48AM EDT2023-03-1786.5081.6084.650.00-130553.65%
BABA230616P001700002022-05-19 12:00PM EDT2023-06-1682.9682.9085.85+1.49+1.83%12,39952.62%
BABA240119P001700002022-05-19 3:18PM EDT2024-01-1986.1084.7589.50-0.90-1.03%1353,24553.14%