Singapore markets open in 2 hours 34 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.17+5.84 (+6.61%)
At close: 04:01PM EST
94.09 -0.08 (-0.08%)
After hours: 05:25PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000700002022-12-08 12:12PM EST2022-12-0923.4024.0524.50+5.40+30.00%2329201.17%
BABA221216C000700002022-12-08 3:49PM EST2022-12-1624.1723.9524.90+5.36+28.50%5516,346110.74%
BABA221223C000700002022-12-07 9:31AM EST2022-12-2318.1724.2524.650.00-447584.67%
BABA221230C000700002022-12-08 3:25PM EST2022-12-3024.5024.4524.85+6.00+32.43%113679.20%
BABA230106C000700002022-12-06 9:34AM EST2023-01-0622.0024.5525.050.00-103173.93%
BABA230120C000700002022-12-08 3:22PM EST2023-01-2024.9925.2025.50+4.88+24.27%1035,83072.27%
BABA230317C000700002022-12-08 1:34PM EST2023-03-1727.3527.1027.70+4.40+19.17%121,67667.87%
BABA230421C000700002022-12-08 1:27PM EST2023-04-2128.4028.3528.90+4.43+18.48%31,77266.99%
BABA230616C000700002022-12-08 3:59PM EST2023-06-1630.5830.1531.00+4.18+15.83%133,48566.98%
BABA230721C000700002022-12-02 11:49AM EST2023-07-2129.4031.1532.100.00-2166.63%
BABA230915C000700002022-12-07 11:11AM EST2023-09-1528.0532.6033.900.00-219966.49%
BABA240119C000700002022-12-08 3:57PM EST2024-01-1936.0035.9036.95+4.30+13.56%92,66766.15%
BABA240621C000700002022-12-08 10:50AM EST2024-06-2138.3038.2539.80+1.99+5.48%18763.87%
BABA250117C000700002022-12-08 11:08AM EST2025-01-1741.6541.6043.35+3.45+9.03%356263.01%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000700002022-12-07 1:33PM EST2022-12-090.010.000.010.00-16666137.50%
BABA221216P000700002022-12-08 3:37PM EST2022-12-160.080.070.08-0.08-50.00%48617,99090.23%
BABA221223P000700002022-12-08 3:11PM EST2022-12-230.180.130.16-0.15-45.45%1436075.00%
BABA221230P000700002022-12-08 3:47PM EST2022-12-300.250.250.29-0.27-51.92%42644170.12%
BABA230106P000700002022-12-08 1:36PM EST2023-01-060.430.340.48-0.34-44.16%819366.94%
BABA230120P000700002022-12-08 3:58PM EST2023-01-200.810.790.81-0.53-39.55%2,66415,97064.89%
BABA230317P000700002022-12-08 3:56PM EST2023-03-172.392.322.46-0.83-25.78%858,79460.46%
BABA230421P000700002022-12-08 3:11PM EST2023-04-213.303.203.35-0.77-18.92%643,55658.77%
BABA230616P000700002022-12-08 3:49PM EST2023-06-164.604.504.70-1.00-17.86%1117,23757.16%
BABA230721P000700002022-12-08 1:05PM EST2023-07-215.265.155.35-0.88-14.33%116855.87%
BABA230915P000700002022-12-08 10:42AM EST2023-09-156.406.006.40-0.97-13.16%11,72854.25%
BABA240119P000700002022-12-08 10:42AM EST2024-01-198.507.258.35-0.66-7.21%56,54850.83%
BABA240621P000700002022-12-05 3:40PM EST2024-06-2110.819.6510.850.00-31,38550.56%
BABA250117P000700002022-12-06 3:55PM EST2025-01-1712.3011.4012.600.00-21,26648.97%