Singapore markets close in 6 hours 50 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed 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:75.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C000750002022-05-19 2:54PM EDT2022-05-2012.7312.5012.90-0.22-1.70%12437118.75%
BABA220527C000750002022-05-17 9:39AM EDT2022-05-2718.8013.3513.750.00-12598.63%
BABA220603C000750002022-05-19 11:24AM EDT2022-06-0314.4213.8514.40-0.08-0.55%12486.23%
BABA220610C000750002022-05-16 12:07AM EDT2022-06-1010.0014.4514.950.00--181.49%
BABA220617C000750002022-05-19 10:47AM EDT2022-06-1714.6515.1515.50-1.66-10.18%2551880.01%
BABA220624C000750002022-05-17 3:06PM EDT2022-06-2419.2515.5516.000.00-101077.39%
BABA220715C000750002022-05-19 12:42PM EDT2022-07-1517.6016.7517.10-1.10-5.88%614272.31%
BABA220916C000750002022-05-19 11:47AM EDT2022-09-1619.6019.5019.90-0.50-2.49%1732266.80%
BABA221021C000750002022-05-17 3:30PM EDT2022-10-2124.6020.7521.250.00-49165.55%
BABA221216C000750002022-05-18 11:59AM EDT2022-12-1624.2922.4523.600.00-104865.14%
BABA230120C000750002022-05-19 2:18PM EDT2023-01-2024.2523.1024.15-2.35-8.83%136062.78%
BABA230317C000750002022-05-19 2:58PM EDT2023-03-1725.6524.6527.60-0.15-0.58%123565.85%
BABA230616C000750002022-05-19 2:17PM EDT2023-06-1628.1527.0030.05+0.35+1.26%3423865.47%
BABA240119C000750002022-05-18 12:10PM EDT2024-01-1932.5030.8035.25-1.20-3.56%288064.36%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P000750002022-05-19 3:53PM EDT2022-05-200.020.020.06-0.04-66.67%6748,245142.97%
BABA220527P000750002022-05-19 3:50PM EDT2022-05-270.830.800.87-0.33-28.45%49794097.71%
BABA220603P000750002022-05-19 2:26PM EDT2022-06-031.301.321.42-0.49-27.37%2545484.72%
BABA220610P000750002022-05-19 3:44PM EDT2022-06-101.891.902.00-0.51-21.25%7422980.47%
BABA220617P000750002022-05-19 3:49PM EDT2022-06-172.462.462.56-0.54-18.00%20411,09578.27%
BABA220624P000750002022-05-19 3:25PM EDT2022-06-242.952.793.00-0.45-13.24%215875.07%
BABA220701P000750002022-05-19 11:58AM EDT2022-07-013.253.253.45-0.53-14.02%3012973.76%
BABA220715P000750002022-05-19 3:35PM EDT2022-07-154.054.004.10-0.50-10.99%702,94970.63%
BABA220916P000750002022-05-19 3:06PM EDT2022-09-166.456.506.65-0.60-8.51%2031,40864.21%
BABA221021P000750002022-05-19 3:13PM EDT2022-10-217.607.607.80-0.60-7.32%73,35362.40%
BABA221216P000750002022-05-19 2:19PM EDT2022-12-169.209.109.35-0.50-5.15%541,75060.26%
BABA230120P000750002022-05-19 2:24PM EDT2023-01-209.959.5510.75-0.55-5.24%513,33759.60%
BABA230317P000750002022-05-16 10:40AM EDT2023-03-1712.0011.1011.450.00-32,19057.92%
BABA230616P000750002022-05-18 2:55PM EDT2023-06-1613.3412.8013.650.00-141,86157.06%
BABA240119P000750002022-05-17 9:33AM EDT2024-01-1915.5014.7017.250.00-201,88952.94%