Singapore markets open in 45 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:220.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C002200002022-05-19 3:32PM EDT2022-05-200.010.000.010.00-90782525.00%
BABA220617C002200002022-05-19 10:09AM EDT2022-06-170.010.000.050.00-233,767113.28%
BABA220715C002200002022-05-17 11:30AM EDT2022-07-150.110.050.060.00-4032887.11%
BABA220916C002200002022-05-19 11:39AM EDT2022-09-160.270.230.30-0.09-25.00%402,74872.41%
BABA221021C002200002022-05-18 2:54PM EDT2022-10-210.570.300.500.00-219367.58%
BABA221216C002200002022-05-17 11:32AM EDT2022-12-160.930.500.780.00-651,40262.33%
BABA230120C002200002022-05-19 11:35AM EDT2023-01-200.930.810.90-0.07-7.00%1923,74260.64%
BABA230317C002200002022-05-17 11:55AM EDT2023-03-171.590.601.810.00-211,29058.30%
BABA230616C002200002022-05-17 10:56AM EDT2023-06-162.001.752.89-0.55-21.57%651,44358.57%
BABA240119C002200002022-05-19 3:17PM EDT2024-01-194.803.856.60-0.84-14.89%270357.84%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P002200002022-05-17 11:25AM EDT2022-05-20128.85131.95132.700.00-33581.25%
BABA220617P002200002022-05-12 10:03AM EDT2022-06-17140.00131.80132.750.00-293,705158.59%
BABA220715P002200002022-05-02 10:11AM EDT2022-07-15121.80131.70132.900.00-70118.46%
BABA220916P002200002022-05-02 1:21PM EDT2022-09-16121.65131.60133.000.00-21883.84%
BABA221021P002200002022-05-18 2:16PM EDT2022-10-21132.20130.85132.950.00-14472.90%
BABA221216P002200002022-05-17 1:58PM EDT2022-12-16129.22131.50133.200.00-1663,05166.11%
BABA230120P002200002022-05-17 1:28PM EDT2023-01-20129.94130.85133.650.00-210,66366.06%
BABA230317P002200002022-05-13 12:43PM EDT2023-03-17134.27130.15134.300.00-21564.70%
BABA230616P002200002022-05-13 1:31PM EDT2023-06-16133.66130.05134.500.00-273457.95%
BABA240119P002200002022-05-10 10:22AM EDT2024-01-19135.00130.05135.000.00-11,12448.80%