Singapore markets open in 1 hour 1 minute

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.17+5.84 (+6.61%)
At close: 04:01PM EST
94.05 -0.12 (-0.13%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000450002022-12-02 1:06PM EST2022-12-0945.5848.9549.250.00-11437.50%
BABA221216C000450002022-12-08 9:53AM EST2022-12-1647.3548.6049.20+11.95+33.76%1133182.81%
BABA221223C000450002022-11-08 11:27AM EST2022-12-2323.8548.9550.500.00--1211.13%
BABA221230C000450002022-12-08 1:01PM EST2022-12-3048.8949.0050.55+3.09+6.75%21179.20%
BABA230120C000450002022-12-08 1:01PM EST2023-01-2049.0949.1549.85+5.91+13.69%1189115.43%
BABA230317C000450002022-12-08 12:51PM EST2023-03-1749.6249.8550.35+15.39+44.96%11994.29%
BABA230421C000450002022-11-30 9:51AM EST2023-04-2143.1250.2550.700.00-111288.04%
BABA230616C000450002022-11-21 10:18AM EST2023-06-1635.9551.0552.050.00-106887.33%
BABA230915C000450002022-12-02 3:40PM EST2023-09-1548.7652.2053.450.00-85582.58%
BABA240119C000450002022-12-07 3:59PM EST2024-01-1948.8453.8054.300.00-144676.29%
BABA240621C000450002022-12-02 2:40PM EST2024-06-2152.7855.1557.100.00-89175.17%
BABA250117C000450002022-12-08 9:58AM EST2025-01-1757.2256.8559.35+5.24+10.08%211671.95%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000450002022-11-30 11:06AM EST2022-12-090.030.000.010.00-137325.00%
BABA221216P000450002022-12-06 11:15AM EST2022-12-160.010.000.010.00-55,078156.25%
BABA221223P000450002022-12-06 10:29AM EST2022-12-230.010.000.010.00-4769115.63%
BABA221230P000450002022-12-05 3:55PM EST2022-12-300.030.000.010.00-13396.88%
BABA230106P000450002022-11-30 3:27PM EST2023-01-060.040.000.120.00-55108.59%
BABA230120P000450002022-12-08 3:01PM EST2023-01-200.070.050.07-0.01-12.50%984,98789.84%
BABA230317P000450002022-12-06 3:49PM EST2023-03-170.470.300.45+0.06+14.63%139578.37%
BABA230421P000450002022-12-08 3:59PM EST2023-04-210.570.530.66-0.07-10.94%1749073.73%
BABA230616P000450002022-12-08 10:43AM EST2023-06-161.010.891.07-0.09-8.18%31,51469.07%
BABA230721P000450002022-12-06 10:01AM EST2023-07-211.321.051.250.00-2710265.97%
BABA230915P000450002022-12-01 10:11AM EST2023-09-152.151.551.770.00-1035064.87%
BABA240119P000450002022-12-08 1:04PM EST2024-01-192.472.422.66-0.19-7.14%291,50360.97%
BABA240621P000450002022-11-17 12:54PM EST2024-06-214.202.933.600.00-245456.31%
BABA250117P000450002022-12-05 10:52AM EST2025-01-174.553.705.000.00-17053.14%