Singapore markets open in 8 hours 1 minute

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.23+11.92 (+14.48%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C001900002022-05-25 3:44PM EDT2022-05-270.010.000.010.00-146293.75%
BABA220617C001900002022-05-26 12:38PM EDT2022-06-170.020.020.030.00-1310,20899.61%
BABA220715C001900002022-05-26 10:18AM EDT2022-07-150.120.080.09+0.06+100.00%11,44976.17%
BABA220916C001900002022-05-26 10:47AM EDT2022-09-160.300.190.41+0.05+20.00%44,76060.16%
BABA221021C001900002022-05-17 10:18AM EDT2022-10-211.020.350.500.00-117055.57%
BABA221216C001900002022-05-24 10:54AM EDT2022-12-160.720.800.870.00-511,38553.25%
BABA230120C001900002022-05-26 11:29AM EDT2023-01-201.061.021.11+0.37+53.62%4010,33751.56%
BABA230317C001900002022-05-24 12:41PM EDT2023-03-171.401.551.830.00-654451.20%
BABA230616C001900002022-05-26 10:32AM EDT2023-06-162.912.482.97+0.91+45.50%11,60950.20%
BABA240119C001900002022-05-25 3:52PM EDT2024-01-194.505.706.800.00-10385951.17%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P001900002022-05-26 11:43AM EDT2022-05-2796.7596.4596.65-10.75-10.00%100532.23%
BABA220617P001900002022-05-23 12:03PM EDT2022-06-17103.5996.4096.850.00-116,577159.72%
BABA220715P001900002022-05-25 1:28PM EDT2022-07-15108.6696.3596.950.00-1574107.86%
BABA220916P001900002022-05-17 3:21PM EDT2022-09-1698.8996.3096.850.00-61,39871.00%
BABA221021P001900002022-05-16 9:45AM EDT2022-10-21102.0096.4096.900.00-115563.18%
BABA221216P001900002022-05-23 2:22PM EDT2022-12-16107.2096.2597.150.00-13,21154.47%
BABA230120P001900002022-05-26 9:35AM EDT2023-01-20102.3096.4597.10-4.40-4.12%111,15851.10%
BABA230317P001900002022-05-20 12:26PM EDT2023-03-17103.9295.4598.700.00-123058.57%
BABA230616P001900002022-05-16 9:51AM EDT2023-06-16102.5596.9598.350.00-988949.61%
BABA240119P001900002022-05-26 9:35AM EDT2024-01-19102.4398.0099.80-0.07-0.07%154144.79%