Singapore markets close in 6 hours 40 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:30.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C000300002022-10-26 10:37AM EST2022-12-0238.4045.3045.700.00--00.00%
BABA221216C000300002022-11-04 9:55AM EST2022-12-1639.4555.8556.050.00-44178.13%
BABA230120C000300002022-11-23 3:45PM EST2023-01-2048.8556.0056.300.00-2092141.02%
BABA230317C000300002022-11-17 1:27PM EST2023-03-1754.6556.3556.650.00-4268115.04%
BABA230421C000300002022-11-17 10:09AM EST2023-04-2153.0056.5557.150.00-417110.50%
BABA230616C000300002022-11-14 11:44AM EST2023-06-1644.0056.8557.650.00-147101.88%
BABA230915C000300002022-11-30 10:57AM EST2023-09-1559.9557.3058.650.00-1294.75%
BABA240119C000300002022-11-29 3:26PM EST2024-01-1952.9358.4559.150.00-1713587.55%
BABA240621C000300002022-10-28 1:58PM EST2024-06-2138.0049.2550.550.00-21730.00%
BABA250117C000300002022-11-30 2:47PM EST2025-01-1763.6860.1062.750.00-134880.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P000300002022-11-18 11:32AM EST2022-12-020.020.000.020.00-142700.00%
BABA221209P000300002022-11-23 12:43PM EST2022-12-090.010.000.020.00-201257243.75%
BABA221216P000300002022-11-30 3:12PM EST2022-12-160.010.000.050.00-51,089196.88%
BABA221223P000300002022-11-30 9:30AM EST2022-12-230.010.000.010.00-198199137.50%
BABA230120P000300002022-12-01 11:29AM EST2023-01-200.030.030.06-0.03-50.00%101,642114.84%
BABA230317P000300002022-12-01 11:16AM EST2023-03-170.150.100.18-0.02-11.76%2520791.21%
BABA230421P000300002022-11-28 3:10PM EST2023-04-210.400.140.280.00-238083.98%
BABA230616P000300002022-11-29 10:10AM EST2023-06-160.470.310.480.00-517479.05%
BABA230721P000300002022-11-22 11:19AM EST2023-07-210.700.390.580.00-2475.68%
BABA230915P000300002022-11-29 9:33AM EST2023-09-151.000.431.000.00-215673.39%
BABA240119P000300002022-11-30 9:50AM EST2024-01-191.090.961.150.00-129566.72%
BABA240621P000300002022-12-01 10:38AM EST2024-06-211.601.371.65-0.12-6.98%66862.23%
BABA250117P000300002022-12-01 10:32AM EST2025-01-172.071.742.12+0.15+7.81%203956.81%