Singapore markets open in 1 hour

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: 07:00PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000550002022-12-08 9:50AM EST2022-12-0937.1738.6040.45+1.71+4.82%1951587.50%
BABA221216C000550002022-12-07 3:19PM EST2022-12-1633.9037.1540.500.00-21,223279.10%
BABA221223C000550002022-11-28 9:33AM EST2022-12-2320.7239.0040.550.00--2168.75%
BABA230106C000550002022-11-29 9:36AM EST2023-01-0626.0039.2539.600.00--0102.73%
BABA230120C000550002022-12-06 3:34PM EST2023-01-2039.2739.3539.85+2.77+7.59%443992.87%
BABA230317C000550002022-12-05 3:05PM EST2023-03-1736.5839.8541.200.00-57479.71%
BABA230421C000550002022-12-02 10:31AM EST2023-04-2137.4541.0042.050.00-31480.54%
BABA230616C000550002022-12-08 9:52AM EST2023-06-1641.0042.1043.35+0.70+1.74%114177.78%
BABA230721C000550002022-12-06 1:00PM EST2023-07-2140.6842.7543.450.00-121374.17%
BABA230915C000550002022-11-30 9:53AM EST2023-09-1537.5943.9045.150.00-110375.02%
BABA240119C000550002022-12-06 10:46AM EST2024-01-1943.6346.1047.400.00-135972.74%
BABA240621C000550002022-12-02 2:39PM EST2024-06-2145.6747.9049.750.00-263369.83%
BABA250117C000550002022-12-08 3:43PM EST2025-01-1751.3050.3552.25+5.99+13.22%412367.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000550002022-12-06 3:44PM EST2022-12-090.010.000.010.00-10760337.50%
BABA221216P000550002022-12-08 3:55PM EST2022-12-160.010.000.01-0.01-50.00%115,874121.88%
BABA221223P000550002022-12-08 3:50PM EST2022-12-230.020.000.03-0.02-50.00%415398.44%
BABA221230P000550002022-12-07 10:21AM EST2022-12-300.030.030.04-0.07-70.00%143189.06%
BABA230106P000550002022-12-06 10:36AM EST2023-01-060.130.100.18-0.01-7.14%23893.16%
BABA230120P000550002022-12-08 3:50PM EST2023-01-200.150.150.16-0.13-46.43%34611,16677.73%
BABA230317P000550002022-12-08 3:22PM EST2023-03-170.780.750.82-0.21-21.21%22,97069.63%
BABA230421P000550002022-12-08 3:37PM EST2023-04-211.191.131.22-0.18-13.14%1598366.02%
BABA230616P000550002022-12-08 3:31PM EST2023-06-161.901.672.00-0.16-7.77%5988962.68%
BABA230721P000550002022-12-08 10:17AM EST2023-07-212.342.122.48-0.33-12.36%162561.71%
BABA230915P000550002022-12-08 12:23PM EST2023-09-153.002.773.10-0.60-16.67%2132359.81%
BABA240119P000550002022-12-08 12:55PM EST2024-01-194.204.154.35-0.50-10.64%441,95956.84%
BABA240621P000550002022-11-30 12:31PM EST2024-06-216.555.206.150.00-38842554.44%
BABA250117P000550002022-12-05 10:05AM EST2025-01-176.706.257.650.00-127250.79%