Singapore markets close in 7 hours 27 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:250.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C002500002022-04-29 9:34AM EDT2022-05-200.020.000.010.00-161,475600.00%
BABA220617C002500002022-05-18 11:09AM EDT2022-06-170.010.010.020.00-220,082121.09%
BABA220715C002500002022-05-18 3:57PM EDT2022-07-150.040.020.030.00-489290.63%
BABA220916C002500002022-05-19 11:36AM EDT2022-09-160.190.140.21+0.01+5.56%406,15476.27%
BABA221216C002500002022-05-18 1:08PM EDT2022-12-160.460.280.58-0.08-14.81%303,09464.84%
BABA230120C002500002022-05-19 3:51PM EDT2023-01-200.550.370.66-0.05-8.33%1614,92061.67%
BABA230317C002500002022-05-18 10:03AM EDT2023-03-171.060.740.930.00-51,88260.13%
BABA230616C002500002022-05-19 12:00PM EDT2023-06-161.651.011.890.00-98,00558.19%
BABA240119C002500002022-05-19 12:07PM EDT2024-01-193.752.973.70-0.24-6.02%195,60155.82%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P002500002022-05-11 2:00PM EDT2022-05-20167.90161.95162.750.00-10712.50%
BABA220617P002500002022-05-19 1:15PM EDT2022-06-17162.10161.90162.65-0.75-0.46%527,323169.34%
BABA220715P002500002022-05-10 10:21AM EDT2022-07-15163.60161.80162.850.00-113588.28%
BABA220916P002500002022-05-03 10:39AM EDT2022-09-16150.05161.75162.850.00-1089.16%
BABA221216P002500002022-05-17 12:17PM EDT2022-12-16159.73160.75163.750.00-12779.47%
BABA230120P002500002022-05-12 2:21PM EDT2023-01-20170.30160.80163.800.00-14,64374.10%
BABA230317P002500002022-05-11 3:07PM EDT2023-03-17168.34160.20164.400.00-21771.58%
BABA230616P002500002022-05-13 12:44PM EDT2023-06-16163.10160.00164.500.00-21,61363.42%
BABA240119P002500002022-05-16 2:01PM EDT2024-01-19162.90158.60166.350.00-418258.67%