Singapore markets open in 7 hours 32 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.15+11.84 (+14.38%)
As of 01:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220617C002300002022-05-26 10:27AM EDT2022-06-170.010.010.020.00-818,768117.19%
BABA220715C002300002022-05-26 11:39AM EDT2022-07-150.040.030.07+0.01+33.33%1837088.28%
BABA220916C002300002022-05-23 3:06PM EDT2022-09-160.160.120.150.00-4712,10665.92%
BABA221216C002300002022-05-24 9:33AM EDT2022-12-160.400.210.480.00-11,35055.57%
BABA230120C002300002022-05-25 12:03PM EDT2023-01-200.460.300.46+0.05+12.20%120,32852.10%
BABA230317C002300002022-05-25 11:04AM EDT2023-03-170.690.711.100.00-187253.94%
BABA230616C002300002022-05-26 10:50AM EDT2023-06-161.431.421.74+0.28+24.35%46,11952.43%
BABA240119C002300002022-05-25 1:30PM EDT2024-01-192.503.454.100.00-61,30651.23%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220617P002300002022-05-24 10:57AM EDT2022-06-17147.80134.55135.750.00-46,2980.00%
BABA220715P002300002022-04-29 10:36AM EDT2022-07-15129.90134.75136.550.00-20124.46%
BABA220916P002300002022-05-10 1:35PM EDT2022-09-16144.93134.55136.100.00-15071.58%
BABA221216P002300002022-05-11 2:27PM EDT2022-12-16147.50133.95136.300.00-75258.06%
BABA230120P002300002022-05-25 10:20AM EDT2023-01-20147.00133.25135.950.00-23,07744.58%
BABA230317P002300002022-05-26 12:11PM EDT2023-03-17136.60133.60136.35-11.82-7.96%913149.17%
BABA230616P002300002022-05-13 12:46PM EDT2023-06-16139.40133.25136.10-4.33-3.01%646639.16%
BABA240119P002300002022-05-16 3:53PM EDT2024-01-19143.92133.45137.300.00-21,17941.47%