Singapore markets close in 3 hours 31 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.88+0.38 (+0.50%)
At close: 04:01PM EST
75.85 -0.03 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C000750002022-11-28 3:57PM EST2022-12-022.720.000.00+0.11+4.21%2,69200.00%
BABA221209C000750002022-11-28 3:09PM EST2022-12-093.750.000.00+0.16+4.46%10900.00%
BABA221216C000750002022-11-28 3:57PM EST2022-12-164.810.000.00+0.18+3.89%34600.00%
BABA221223C000750002022-11-28 2:20PM EST2022-12-235.380.000.00+0.16+3.07%1300.00%
BABA221230C000750002022-11-28 3:59PM EST2022-12-305.970.000.00+0.27+4.74%14900.00%
BABA230106C000750002022-11-28 2:20PM EST2023-01-066.370.000.00-0.04-0.62%600.00%
BABA230120C000750002022-11-28 3:52PM EST2023-01-207.450.000.00+0.38+5.37%5,40500.00%
BABA230317C000750002022-11-28 3:47PM EST2023-03-1710.250.000.00+0.15+1.49%4900.00%
BABA230421C000750002022-11-28 3:03PM EST2023-04-2111.750.000.00+0.25+2.17%2200.00%
BABA230616C000750002022-11-28 3:36PM EST2023-06-1613.850.000.00+0.35+2.59%2600.00%
BABA230721C000750002022-11-28 3:02PM EST2023-07-2114.970.000.00+0.70+4.91%2200.00%
BABA230915C000750002022-11-25 11:50AM EST2023-09-1516.400.000.000.00-1500.00%
BABA240119C000750002022-11-28 3:52PM EST2024-01-1919.590.000.00+0.09+0.46%4600.00%
BABA240621C000750002022-11-28 3:44PM EST2024-06-2122.810.000.00-0.34-1.47%100.00%
BABA250117C000750002022-11-28 3:56PM EST2025-01-1726.250.000.00+0.35+1.35%2300.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P000750002022-11-28 3:59PM EST2022-12-021.760.000.00-0.31-14.98%4,52303.13%
BABA221209P000750002022-11-28 3:59PM EST2022-12-092.810.000.00-0.24-7.87%19801.56%
BABA221216P000750002022-11-28 3:59PM EST2022-12-163.740.000.00-0.21-5.32%1,52101.56%
BABA221223P000750002022-11-28 3:15PM EST2022-12-234.250.000.00-0.15-3.41%501.56%
BABA221230P000750002022-11-28 3:59PM EST2022-12-304.750.000.000.00-6201.56%
BABA230106P000750002022-11-28 3:31PM EST2023-01-065.200.000.00-0.07-1.33%1700.78%
BABA230120P000750002022-11-28 3:57PM EST2023-01-206.000.000.00-0.12-1.96%4,56900.78%
BABA230317P000750002022-11-28 3:43PM EST2023-03-178.350.000.00-0.19-2.22%6800.78%
BABA230421P000750002022-11-28 3:30PM EST2023-04-219.330.000.00-0.15-1.58%84000.39%
BABA230616P000750002022-11-28 1:23PM EST2023-06-1610.880.000.00-0.22-1.98%5100.39%
BABA230721P000750002022-11-28 2:38PM EST2023-07-2111.760.000.00+0.71+6.43%100.39%
BABA230915P000750002022-11-28 12:18PM EST2023-09-1512.750.000.00+0.47+3.83%200.39%
BABA240119P000750002022-11-28 3:49PM EST2024-01-1914.750.000.00+0.50+3.51%100.39%
BABA240621P000750002022-11-28 12:14PM EST2024-06-2116.500.000.00+0.15+0.92%400.39%
BABA250117P000750002022-11-25 11:07AM EST2025-01-1718.250.000.000.00-1500.20%