Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.79-0.90 (-1.03%)
At close: 04:01PM EDT
86.97 +0.18 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220617C000400002022-05-20 10:31AM EDT2022-06-1748.4646.6047.20+0.11+0.23%27148128.91%
BABA220715C000400002022-05-19 11:45AM EDT2022-07-1548.9546.5047.850.00-1028111.43%
BABA220916C000400002022-05-18 3:37PM EDT2022-09-1648.7546.8048.300.00-54987.70%
BABA221021C000400002022-04-26 10:16AM EDT2022-10-2145.2047.5548.650.00-1987.74%
BABA221216C000400002022-05-20 12:03PM EDT2022-12-1648.9748.0049.45+4.70+10.62%651183.55%
BABA230120C000400002022-05-20 3:33PM EDT2023-01-2049.1548.5549.65-2.35-4.56%276481.52%
BABA230317C000400002022-05-13 11:28AM EDT2023-03-1749.6046.6051.75-4.10-7.64%79074.26%
BABA230616C000400002022-04-29 11:59AM EDT2023-06-1649.4547.7052.250.00-53871.44%
BABA240119C000400002022-05-20 12:46PM EDT2024-01-1952.0051.9056.25-2.35-4.32%31,93779.39%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P000400002022-05-20 3:57PM EDT2022-05-270.010.010.03-0.01-50.00%54190209.38%
BABA220617P000400002022-05-20 3:21PM EDT2022-06-170.100.100.120.00-1131,862128.91%
BABA220715P000400002022-05-20 3:35PM EDT2022-07-150.300.260.28-0.02-6.25%1722,659104.69%
BABA220916P000400002022-05-20 11:11AM EDT2022-09-160.690.690.81-0.07-9.21%11,00287.50%
BABA221021P000400002022-05-18 12:45PM EDT2022-10-211.080.841.080.00-1114681.32%
BABA221216P000400002022-05-20 12:43PM EDT2022-12-161.421.151.470.00-62,62775.17%
BABA230120P000400002022-05-20 2:50PM EDT2023-01-201.561.281.83-0.09-5.45%1082,26272.80%
BABA230317P000400002022-05-20 1:23PM EDT2023-03-171.961.632.97+0.02+1.03%711,67173.46%
BABA230616P000400002022-05-19 2:09PM EDT2023-06-162.461.873.300.00-3181,70266.75%
BABA240119P000400002022-05-20 3:04PM EDT2024-01-194.353.454.65+0.05+1.16%51,49062.41%