Singapore Markets close in 6 hrs 45 mins

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:180.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001800002022-01-05 4:59PM EDT2022-05-202.052.022.16+0.09+4.59%68943957.62%
BABA220617C001800002022-01-05 4:52PM EDT2022-06-172.702.562.81+0.17+6.72%6717,274189.26%
BABA220715C001800002022-01-05 11:40AM EDT2022-07-154.002.813.45+1.00+33.33%1168140.58%
BABA220916C001800002022-01-05 4:33PM EDT2022-09-164.814.604.95+0.84+21.16%9987109.42%
BABA221216C001800002022-01-05 12:50PM EDT2022-12-168.506.107.95+2.29+36.88%2685893.65%
BABA230120C001800002022-01-05 4:50PM EDT2023-01-208.017.408.25+0.41+5.39%2376,34790.12%
BABA230317C001800002022-01-05 1:16PM EDT2023-03-1711.139.109.90+1.75+18.66%7587387.48%
BABA230616C001800002022-01-05 4:26PM EDT2023-06-1611.9510.6012.85+1.50+14.35%32,36283.47%
BABA240119C001800002022-01-05 4:15PM EDT2024-01-1919.0013.0020.00+1.80+10.47%257878.05%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001800002022-01-05 11:46AM EDT2022-05-2056.7360.2560.70-6.77-10.66%1790.00%
BABA220617P001800002022-01-05 1:04PM EDT2022-06-1757.4060.7061.65-7.40-11.42%1529,8590.00%
BABA220715P001800002022-01-05 3:02PM EDT2022-07-1559.0060.0562.60-11.45-16.25%40650.00%
BABA220916P001800002022-01-03 11:54AM EDT2022-09-1664.2462.1563.600.00-22,1550.00%
BABA221216P001800002022-01-05 1:17PM EDT2022-12-1661.5062.5564.95-4.17-6.35%205470.00%
BABA230120P001800002022-01-05 3:51PM EDT2023-01-2065.0064.6066.00-3.35-4.90%13719,2110.00%
BABA230317P001800002021-12-08 12:45PM EDT2023-03-1764.0562.3568.950.00-470.00%
BABA230616P001800002022-01-03 12:32PM EDT2023-06-1664.9066.7569.250.00-22,3950.00%
BABA240119P001800002022-01-05 4:16PM EDT2024-01-1970.0067.5076.75-3.95-5.34%151480.00%