Singapore markets close in 6 hours 50 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:195.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C001950002022-05-18 12:04PM EDT2022-05-200.010.000.030.00-42874512.50%
BABA220617C001950002022-05-19 10:28AM EDT2022-06-170.040.030.04-0.02-33.33%302,279103.52%
BABA220715C001950002022-05-19 1:57PM EDT2022-07-150.110.090.10-0.06-35.29%226082.23%
BABA220916C001950002022-05-17 11:23AM EDT2022-09-160.580.310.500.00-2712,17768.85%
BABA221021C001950002022-05-18 2:55PM EDT2022-10-210.720.560.690.00-4718565.04%
BABA221216C001950002022-05-19 11:37AM EDT2022-12-161.091.031.11-0.19-14.84%1411,17161.47%
BABA230120C001950002022-05-17 1:31PM EDT2023-01-201.621.141.560.00-53,56659.64%
BABA230317C001950002022-05-18 12:59PM EDT2023-03-172.191.612.210.00-5828458.02%
BABA230616C001950002022-05-17 2:39PM EDT2023-06-163.452.133.750.00-11,70756.41%
BABA240119C001950002022-05-18 3:25PM EDT2024-01-196.455.806.55+0.45+7.50%21,07555.99%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P001950002022-04-12 12:49PM EDT2022-05-2093.80113.40114.800.00-101,426.56%
BABA220617P001950002022-05-13 1:14PM EDT2022-06-17104.80106.80107.650.00-52,895136.52%
BABA220715P001950002022-05-09 10:44AM EDT2022-07-15104.88107.05108.350.00-55799.46%
BABA220916P001950002022-05-16 11:38AM EDT2022-09-16108.05106.45107.600.00-268465.72%
BABA221021P001950002022-05-11 3:06PM EDT2022-10-21112.95106.95107.750.00-4220961.57%
BABA221216P001950002022-05-11 3:30PM EDT2022-12-16113.43106.55108.550.00-1213363.43%
BABA230120P001950002022-05-17 12:04PM EDT2023-01-20104.91106.05109.100.00-14,59263.46%
BABA230317P001950002022-05-11 3:04PM EDT2023-03-17113.38104.95109.250.00-212658.34%
BABA230616P001950002022-05-05 10:45AM EDT2023-06-16100.96104.80109.300.00-11,85551.47%
BABA240119P001950002022-05-13 1:14PM EDT2024-01-19112.20106.10112.900.00-104254.36%