Singapore Markets open in 7 hrs 26 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.14-3.85 (-4.19%)
As of 01:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C002000002022-01-05 4:59PM EDT2022-05-201.191.031.19+0.20+20.20%4001,708528.52%
BABA220617C002000002022-01-05 4:58PM EDT2022-06-171.501.371.57+0.18+13.64%80928,946173.97%
BABA220715C002000002022-01-05 4:48PM EDT2022-07-151.801.562.02+0.43+31.39%2094,772131.52%
BABA220916C002000002022-01-05 4:40PM EDT2022-09-162.922.743.15+0.13+4.66%2537,070102.84%
BABA221216C002000002022-01-05 4:58PM EDT2022-12-164.464.355.30+0.07+1.59%835,73189.03%
BABA230120C002000002022-01-05 4:55PM EDT2023-01-205.335.205.55+0.13+2.50%64232,27185.21%
BABA230317C002000002022-01-05 12:58PM EDT2023-03-177.996.006.95+1.09+15.80%81,00281.57%
BABA230616C002000002022-01-05 4:48PM EDT2023-06-168.658.059.60-0.10-1.14%946,04279.50%
BABA240119C002000002022-01-05 4:40PM EDT2024-01-1914.0613.5014.60+1.06+8.15%7614,54076.59%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P002000002022-01-05 11:44AM EDT2022-05-2075.3079.4579.80-8.20-9.82%93840.00%
BABA220617P002000002022-01-04 4:58PM EDT2022-06-1781.3079.5580.050.00-513,5230.00%
BABA220715P002000002022-01-03 2:19PM EDT2022-07-1579.9879.8581.400.00-2590.00%
BABA220916P002000002022-01-05 10:54AM EDT2022-09-1678.0080.1581.80-4.00-4.88%42,1770.00%
BABA221216P002000002021-12-29 11:52AM EDT2022-12-1690.8581.6083.500.00-51560.00%
BABA230317P002000002021-12-30 2:42PM EDT2023-03-1781.6382.0085.550.00-1270.00%
BABA230616P002000002021-12-31 2:01PM EDT2023-06-1685.9984.1086.800.00-308300.00%
BABA240119P002000002022-01-04 12:46PM EDT2024-01-1990.0084.0093.000.00-12,6640.00%