Singapore markets close in 4 hours 42 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.94-1.62 (-1.85%)
At close: 04:02PM EST
85.50 -0.44 (-0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C000250002022-11-30 10:01AM EST2022-12-0262.5560.8061.050.00-271,056.25%
BABA221216C000250002022-11-17 10:39AM EST2022-12-1658.7360.7061.050.00-23272.66%
BABA221230C000250002022-11-14 2:47PM EST2022-12-3047.4860.9061.450.00-42219.14%
BABA230120C000250002022-11-17 12:53PM EST2023-01-2059.2560.9561.350.00-4192164.06%
BABA230317C000250002022-11-17 2:21PM EST2023-03-1758.6561.2561.700.00-573419132.37%
BABA230421C000250002022-11-07 1:13PM EST2023-04-2145.3061.3062.000.00-11121.48%
BABA230616C000250002022-11-04 10:53AM EST2023-06-1644.5061.6062.350.00-1382111.62%
BABA230915C000250002022-10-28 2:20PM EST2023-09-1541.3151.8052.700.00-1300.00%
BABA240119C000250002022-11-30 12:43PM EST2024-01-1964.4562.7563.900.00-752,35695.83%
BABA240621C000250002022-11-30 1:01PM EST2024-06-2165.0063.4064.900.00-167189.84%
BABA250117C000250002022-11-30 12:41PM EST2025-01-1765.3764.0066.650.00-2085.69%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P000250002022-11-30 3:36PM EST2022-12-020.020.000.010.00-1427750.00%
BABA221209P000250002022-11-23 9:31AM EST2022-12-090.010.000.020.00-200240287.50%
BABA221216P000250002022-11-21 12:22PM EST2022-12-160.030.000.040.00-71129223.44%
BABA230120P000250002022-11-25 9:41AM EST2023-01-200.050.000.040.00-21,135121.88%
BABA230317P000250002022-11-30 1:38PM EST2023-03-170.150.010.130.00-107696.68%
BABA230421P000250002022-11-28 3:10PM EST2023-04-210.250.060.190.00-2290.43%
BABA230616P000250002022-11-29 10:09AM EST2023-06-160.300.190.270.00-31,39583.79%
BABA230721P000250002022-11-28 3:08PM EST2023-07-210.470.240.400.00-2181.54%
BABA230915P000250002022-11-22 11:24AM EST2023-09-150.550.211.010.00-254482.42%
BABA240119P000250002022-11-29 2:59PM EST2024-01-190.870.700.940.00-256373.10%
BABA240621P000250002022-12-01 10:35AM EST2024-06-211.040.831.12-0.19-15.45%231464.84%
BABA250117P000250002022-12-01 2:05PM EST2025-01-171.490.941.92-0.01-0.67%86060.74%