Singapore markets open in 4 hours 20 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.98-3.25 (-2.64%)
As of 03:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:265.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220318C002650002022-01-24 9:34AM EST2022-03-180.030.030.05-0.04-57.14%261,53073.83%
BABA220414C002650002022-01-13 11:22AM EST2022-04-140.180.060.070.00-641663.48%
BABA220520C002650002022-01-07 1:30PM EST2022-05-200.400.050.210.00-125656.93%
BABA220617C002650002022-01-24 1:48PM EST2022-06-170.200.180.22-0.15-42.86%75,03853.91%
BABA220715C002650002022-01-24 10:36AM EST2022-07-150.180.070.40-0.38-67.86%41650.39%
BABA221216C002650002022-01-18 1:24PM EST2022-12-161.000.550.980.00-128945.56%
BABA230120C002650002022-01-24 12:23PM EST2023-01-201.050.851.21-0.37-26.06%42,17044.98%
BABA230616C002650002022-01-13 9:40AM EST2023-06-164.502.023.400.00-141747.27%
BABA240119C002650002022-01-24 1:48PM EST2024-01-195.284.656.35-2.22-29.60%15846.77%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220318P002650002022-01-05 11:31AM EST2022-03-18140.45143.90146.550.00-4488.87%
BABA220414P002650002022-01-12 11:44AM EST2022-04-14128.25145.00146.050.00-54982.23%
BABA220520P002650002022-01-18 11:22AM EST2022-05-20134.65145.00146.800.00-63274.85%
BABA220617P002650002022-01-21 9:47AM EST2022-06-17137.50145.05145.800.00-11,20259.57%
BABA220715P002650002021-12-28 3:27PM EST2022-07-15150.64143.75148.400.00-61463.60%
BABA221216P002650002022-01-21 10:24AM EST2022-12-16141.70144.00148.400.00-12958.98%
BABA230120P002650002022-01-20 3:04PM EST2023-01-20133.36145.25146.200.00-230344.96%
BABA230616P002650002022-01-05 10:50AM EST2023-06-16139.00143.40148.000.00-126745.93%
BABA240119P002650002021-12-30 9:46AM EST2024-01-19152.00146.90151.700.00-51447.60%