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:50.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220603C000500002022-05-20 1:38PM EDT2022-06-0335.5736.3537.25-0.43-1.19%342100.00%
BABA220617C000500002022-05-17 10:47AM EDT2022-06-1741.8036.7037.500.00-2101112.31%
BABA220715C000500002022-05-20 2:30PM EDT2022-07-1536.1536.9038.05-6.35-14.94%22993.36%
BABA220916C000500002022-05-12 12:54PM EDT2022-09-1634.2237.9539.050.00-182581.05%
BABA221021C000500002022-05-12 11:36AM EDT2022-10-2145.9538.4539.600.00-11477.32%
BABA221216C000500002022-05-17 1:50PM EDT2022-12-1643.8739.0540.600.00-47973.36%
BABA230120C000500002022-05-18 2:41PM EDT2023-01-2041.8039.5541.350.00-532672.72%
BABA230317C000500002022-05-18 12:47PM EDT2023-03-1743.4537.9543.750.00-113168.25%
BABA230616C000500002022-05-19 11:48AM EDT2023-06-1645.0539.8044.750.00-57267.64%
BABA240119C000500002022-05-20 1:00PM EDT2024-01-1947.0042.4549.55+0.10+0.21%27,63969.40%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P000500002022-05-20 3:59PM EDT2022-05-270.040.030.04-0.01-20.00%242888162.50%
BABA220603P000500002022-05-20 3:58PM EDT2022-06-030.080.060.10-0.03-27.27%106192128.13%
BABA220617P000500002022-05-20 3:23PM EDT2022-06-170.250.210.27+0.01+4.17%3355,504107.23%
BABA220715P000500002022-05-20 1:26PM EDT2022-07-150.650.590.67+0.02+3.17%4977191.65%
BABA220916P000500002022-05-20 2:08PM EDT2022-09-161.541.381.48+0.08+5.48%31,19577.03%
BABA221021P000500002022-05-20 2:44PM EDT2022-10-212.041.831.93+0.16+8.51%734673.32%
BABA221216P000500002022-05-20 10:18AM EDT2022-12-162.442.542.66-0.16-6.15%277669.60%
BABA230120P000500002022-05-20 1:19PM EDT2023-01-203.112.753.05+0.11+3.67%203,16366.88%
BABA230317P000500002022-05-19 12:48PM EDT2023-03-173.642.843.700.00-1148062.96%
BABA230616P000500002022-05-18 2:35PM EDT2023-06-164.654.255.250.00-2126063.70%
BABA240119P000500002022-05-20 12:42PM EDT2024-01-197.025.758.75-0.48-6.40%368161.62%