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:60.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C000600002022-05-20 2:44PM EDT2022-05-2725.6526.6027.30-2.23-8.00%2227141.02%
BABA220603C000600002022-05-20 3:02PM EDT2022-06-0326.0026.5027.40-5.63-17.80%34599.80%
BABA220617C000600002022-05-18 3:07PM EDT2022-06-1728.5027.2027.700.00-912794.04%
BABA220715C000600002022-05-20 1:20PM EDT2022-07-1526.6627.8528.55-3.56-11.78%14081.64%
BABA220916C000600002022-05-20 2:54PM EDT2022-09-1629.2829.7030.20-1.97-6.30%510573.90%
BABA221021C000600002022-05-12 2:42PM EDT2022-10-2125.6030.4031.100.00-3471.17%
BABA221216C000600002022-05-12 3:26PM EDT2022-12-1627.7031.6032.350.00-89168.62%
BABA230120C000600002022-05-17 3:32PM EDT2023-01-2034.9032.6033.150.00-137368.52%
BABA230317C000600002022-05-06 3:20PM EDT2023-03-1736.7832.0036.150.00-86667.66%
BABA230616C000600002022-05-16 10:18AM EDT2023-06-1637.9532.4037.900.00-15463.77%
BABA240119C000600002022-05-20 2:32PM EDT2024-01-1937.5536.2043.60-3.50-8.53%138066.64%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P000600002022-05-20 3:53PM EDT2022-05-270.090.080.09-0.04-30.77%573754127.73%
BABA220603P000600002022-05-20 3:14PM EDT2022-06-030.270.190.26-0.02-6.90%111340106.06%
BABA220610P000600002022-05-20 12:14PM EDT2022-06-100.370.340.41-0.06-13.95%218495.70%
BABA220617P000600002022-05-20 3:37PM EDT2022-06-170.570.570.61-0.03-5.00%1442,95291.60%
BABA220715P000600002022-05-20 2:57PM EDT2022-07-151.421.241.34+0.10+7.58%241,34879.54%
BABA220916P000600002022-05-20 1:35PM EDT2022-09-162.992.702.82+0.26+9.52%3896670.19%
BABA221021P000600002022-05-20 1:46PM EDT2022-10-213.703.403.60-0.02-0.54%151,22267.66%
BABA221216P000600002022-05-20 3:42PM EDT2022-12-164.504.254.65-0.25-5.26%3534464.09%
BABA230120P000600002022-05-20 2:55PM EDT2023-01-205.294.805.20-0.09-1.67%83,91562.50%
BABA230317P000600002022-05-12 10:07AM EDT2023-03-177.904.907.350.00-5268162.04%
BABA230616P000600002022-05-20 1:21PM EDT2023-06-167.526.758.25-0.08-1.05%121,46960.22%
BABA240119P000600002022-05-20 2:52PM EDT2024-01-1910.459.9510.70+0.45+4.50%902,65457.64%