Singapore markets close in 1 hour 33 minutes

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
90.00 -0.06 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000800002022-12-02 3:59PM EST2022-12-0910.330.000.000.00-45500.00%
BABA221216C000800002022-12-02 3:59PM EST2022-12-1611.110.000.000.00-25100.00%
BABA221223C000800002022-12-02 3:03PM EST2022-12-2312.240.000.000.00-9100.00%
BABA221230C000800002022-12-02 3:52PM EST2022-12-3012.330.000.000.00-4400.00%
BABA230106C000800002022-12-02 3:08PM EST2023-01-0613.250.000.000.00-1100.00%
BABA230113C000800002022-12-01 9:56AM EST2023-01-1311.030.000.000.00--00.00%
BABA230120C000800002022-12-02 3:49PM EST2023-01-2013.750.000.000.00-34500.00%
BABA230317C000800002022-12-02 3:52PM EST2023-03-1716.960.000.000.00-8400.00%
BABA230421C000800002022-12-02 3:38PM EST2023-04-2118.700.000.000.00-1600.00%
BABA230616C000800002022-12-02 3:44PM EST2023-06-1620.850.000.000.00-4500.00%
BABA230721C000800002022-12-02 3:34PM EST2023-07-2122.200.000.000.00-200.00%
BABA230915C000800002022-12-02 3:47PM EST2023-09-1523.630.000.000.00-1400.00%
BABA240119C000800002022-12-02 2:27PM EST2024-01-1927.450.000.000.00-23100.00%
BABA240621C000800002022-12-02 2:32PM EST2024-06-2130.720.000.000.00-1200.00%
BABA250117C000800002022-12-02 3:14PM EST2025-01-1734.700.000.000.00-2600.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000800002022-12-02 3:59PM EST2022-12-090.300.000.000.00-3,811025.00%
BABA221216P000800002022-12-02 3:59PM EST2022-12-161.030.000.000.00-1,353012.50%
BABA221223P000800002022-12-02 3:37PM EST2022-12-231.540.000.000.00-85012.50%
BABA221230P000800002022-12-02 3:56PM EST2022-12-302.000.000.000.00-230012.50%
BABA230106P000800002022-12-02 3:58PM EST2023-01-062.430.000.000.00-67012.50%
BABA230113P000800002022-12-02 2:08PM EST2023-01-132.900.000.000.00-406.25%
BABA230120P000800002022-12-02 3:59PM EST2023-01-203.300.000.000.00-1,24406.25%
BABA230317P000800002022-12-02 3:54PM EST2023-03-175.890.000.000.00-7506.25%
BABA230421P000800002022-12-02 3:56PM EST2023-04-217.070.000.000.00-8906.25%
BABA230616P000800002022-12-02 3:41PM EST2023-06-168.740.000.000.00-6303.13%
BABA230721P000800002022-12-02 1:20PM EST2023-07-219.600.000.000.00-3103.13%
BABA230915P000800002022-12-02 10:30AM EST2023-09-1510.750.000.000.00-103.13%
BABA240119P000800002022-12-02 3:34PM EST2024-01-1912.950.000.000.00-19603.13%
BABA240621P000800002022-12-02 11:56AM EST2024-06-2115.150.000.000.00-401.56%
BABA250117P000800002022-12-02 3:19PM EST2025-01-1716.150.000.000.00-4101.56%