Singapore markets open in 38 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.69+0.38 (+0.44%)
At close: 04:01PM EDT
88.52 +0.83 (+0.95%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C000700002022-05-19 12:02PM EDT2022-05-2019.4517.5517.90+2.10+12.10%4407192.19%
BABA220527C000700002022-05-19 10:28AM EDT2022-05-2717.2017.9018.35-0.96-5.29%145107.13%
BABA220603C000700002022-05-19 11:43AM EDT2022-06-0319.3918.2518.75-2.62-11.90%12092.19%
BABA220610C000700002022-05-18 12:34PM EDT2022-06-1019.8818.7019.200.00-524587.21%
BABA220617C000700002022-05-19 1:34PM EDT2022-06-1720.3019.2019.60+0.75+3.84%4923584.42%
BABA220701C000700002022-05-16 12:07AM EDT2022-07-0116.7019.9020.400.00--179.74%
BABA220715C000700002022-05-19 10:45AM EDT2022-07-1519.8520.5020.95-3.85-16.24%115275.66%
BABA220916C000700002022-05-19 11:58AM EDT2022-09-1623.4522.9523.50-0.10-0.42%225,26569.65%
BABA221021C000700002022-05-12 2:48PM EDT2022-10-2119.3524.1524.500.00-87567.66%
BABA221216C000700002022-05-16 9:44AM EDT2022-12-1627.0025.8026.500.00-119766.83%
BABA230120C000700002022-05-19 12:17PM EDT2023-01-2029.1026.4527.20+1.90+6.99%341864.89%
BABA230317C000700002022-05-19 2:14PM EDT2023-03-1728.7527.1030.90-3.25-10.16%214067.18%
BABA230616C000700002022-05-16 3:56PM EDT2023-06-1630.0029.9533.150.00-122767.69%
BABA240119C000700002022-05-19 2:58PM EDT2024-01-1935.2332.1038.05-0.42-1.18%1280764.14%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P000700002022-05-19 3:56PM EDT2022-05-200.010.010.03-0.01-50.00%2875,684179.69%
BABA220527P000700002022-05-19 3:27PM EDT2022-05-270.420.390.42-0.18-30.00%210922105.37%
BABA220603P000700002022-05-19 2:37PM EDT2022-06-030.750.740.81-0.33-30.56%5471691.02%
BABA220610P000700002022-05-19 2:44PM EDT2022-06-101.181.111.19-0.28-19.18%3415684.67%
BABA220617P000700002022-05-19 3:51PM EDT2022-06-171.571.551.61-0.42-21.11%1,2214,87282.08%
BABA220624P000700002022-05-19 1:05PM EDT2022-06-241.841.801.98-0.42-18.58%2136978.61%
BABA220701P000700002022-05-19 3:06PM EDT2022-07-012.162.112.37-0.43-16.60%1431476.81%
BABA220715P000700002022-05-19 3:02PM EDT2022-07-152.872.762.87-0.48-14.33%6010,65073.27%
BABA220916P000700002022-05-19 3:53PM EDT2022-09-165.054.955.10-0.35-6.48%3043,34066.24%
BABA221021P000700002022-05-19 2:49PM EDT2022-10-215.855.906.10-0.62-9.58%591,69464.01%
BABA221216P000700002022-05-19 2:10PM EDT2022-12-167.257.257.55-0.57-7.29%372,79361.74%
BABA230120P000700002022-05-19 12:30PM EDT2023-01-207.908.008.25-0.67-7.82%385,40760.43%
BABA230317P000700002022-05-18 3:12PM EDT2023-03-179.909.1010.70+0.30+3.12%34,45561.62%
BABA230616P000700002022-05-19 12:59PM EDT2023-06-1610.8010.7011.20+0.02+0.19%456,74757.67%
BABA240119P000700002022-05-19 10:10AM EDT2024-01-1914.6013.2015.15+0.29+2.03%51,77455.23%