Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.06+4.12 (+4.79%)
At close: 04:05PM EST
94.89 +4.83 (+5.36%)
Pre-market: 04:08AM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000650002022-12-01 11:01AM EST2022-12-0921.720.000.000.00-100.00%
BABA221216C000650002022-12-02 3:56PM EST2022-12-1625.150.000.000.00-4400.00%
BABA221223C000650002022-12-02 11:32AM EST2022-12-2325.970.000.000.00-100.00%
BABA221230C000650002022-11-30 3:34PM EST2022-12-3023.800.000.000.00-300.00%
BABA230106C000650002022-12-02 3:31PM EST2023-01-0626.220.000.000.00-100.00%
BABA230120C000650002022-12-02 3:48PM EST2023-01-2026.100.000.000.00-2600.00%
BABA230317C000650002022-12-02 12:41PM EST2023-03-1728.500.000.000.00-300.00%
BABA230421C000650002022-12-02 3:03PM EST2023-04-2129.600.000.000.00-400.00%
BABA230616C000650002022-12-01 10:06AM EST2023-06-1628.300.000.000.00-100.00%
BABA230721C000650002022-12-01 11:06AM EST2023-07-2128.850.000.000.00-5000.00%
BABA230915C000650002022-12-02 3:51PM EST2023-09-1533.310.000.000.00-2300.00%
BABA240119C000650002022-12-02 1:17PM EST2024-01-1936.080.000.000.00-700.00%
BABA240621C000650002022-12-02 2:39PM EST2024-06-2139.280.000.000.00-1000.00%
BABA250117C000650002022-12-02 11:51AM EST2025-01-1743.170.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000650002022-12-02 2:18PM EST2022-12-090.020.000.000.00-72050.00%
BABA221216P000650002022-12-02 3:53PM EST2022-12-160.100.000.000.00-299050.00%
BABA221223P000650002022-12-02 3:08PM EST2022-12-230.180.000.000.00-16025.00%
BABA221230P000650002022-12-02 3:35PM EST2022-12-300.280.000.000.00-27025.00%
BABA230106P000650002022-12-02 3:57PM EST2023-01-060.500.000.000.00-128025.00%
BABA230120P000650002022-12-02 3:57PM EST2023-01-200.750.000.000.00-277025.00%
BABA230317P000650002022-12-02 3:59PM EST2023-03-172.110.000.000.00-164012.50%
BABA230421P000650002022-12-02 1:59PM EST2023-04-212.880.000.000.00-36012.50%
BABA230616P000650002022-12-02 3:19PM EST2023-06-164.000.000.000.00-59012.50%
BABA230721P000650002022-12-02 10:24AM EST2023-07-214.550.000.000.00-3012.50%
BABA230915P000650002022-12-02 9:53AM EST2023-09-155.500.000.000.00-806.25%
BABA240119P000650002022-12-01 2:42PM EST2024-01-197.970.000.000.00-1306.25%
BABA240621P000650002022-12-01 3:04PM EST2024-06-219.650.000.000.00-106.25%
BABA250117P000650002022-11-30 2:58PM EST2025-01-1711.200.000.000.00-1106.25%