Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.79-0.90 (-1.03%)
At close: 04:01PM EDT
86.97 +0.18 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527C000800002022-05-20 3:16PM EDT2022-05-277.708.258.55-1.73-18.35%9427490.19%
BABA220603C000800002022-05-20 3:40PM EDT2022-06-039.139.009.40-1.12-10.93%5021078.42%
BABA220610C000800002022-05-20 1:43PM EDT2022-06-109.109.8010.20-2.30-20.18%51075.39%
BABA220617C000800002022-05-20 3:55PM EDT2022-06-1710.7010.6510.95-1.40-11.57%921,18174.80%
BABA220624C000800002022-05-20 3:22PM EDT2022-06-2410.8511.0011.45-1.65-13.20%4971.39%
BABA220715C000800002022-05-20 1:47PM EDT2022-07-1511.9012.3512.85-1.80-13.14%2158067.69%
BABA220916C000800002022-05-20 10:14AM EDT2022-09-1616.2515.6516.05-0.80-4.69%975764.37%
BABA221021C000800002022-05-20 12:09PM EDT2022-10-2117.0017.0517.45-4.50-20.93%19263.34%
BABA221216C000800002022-05-20 3:34PM EDT2022-12-1619.5018.1519.75-1.10-5.34%340861.27%
BABA230120C000800002022-05-20 3:46PM EDT2023-01-2020.5520.1521.05-1.15-5.30%321,61263.05%
BABA230317C000800002022-05-20 1:23PM EDT2023-03-1721.5021.5522.50-2.03-8.63%316161.83%
BABA230616C000800002022-05-20 2:53PM EDT2023-06-1624.2823.2527.50-1.37-5.34%9029364.47%
BABA240119C000800002022-05-20 3:57PM EDT2024-01-1929.5028.0031.80-1.20-3.91%91,01063.07%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220527P000800002022-05-20 3:59PM EDT2022-05-271.601.551.64-0.14-8.05%2,0501,88189.80%
BABA220603P000800002022-05-20 3:54PM EDT2022-06-032.382.342.47-0.10-4.03%36258678.34%
BABA220610P000800002022-05-20 1:01PM EDT2022-06-103.603.053.30+0.40+12.50%9213274.90%
BABA220617P000800002022-05-20 3:49PM EDT2022-06-173.923.854.00+0.04+1.03%1,04410,20373.83%
BABA220624P000800002022-05-20 3:38PM EDT2022-06-244.374.254.45-0.13-2.89%2810470.51%
BABA220701P000800002022-05-20 1:50PM EDT2022-07-015.304.755.00+0.75+16.48%512869.36%
BABA220715P000800002022-05-20 3:39PM EDT2022-07-155.745.605.80+0.12+2.14%2635,12366.80%
BABA220916P000800002022-05-20 3:45PM EDT2022-09-168.658.458.70+0.30+3.59%1054,02061.72%
BABA221021P000800002022-05-20 3:09PM EDT2022-10-2110.359.659.90+0.55+5.61%3832,29860.05%
BABA221216P000800002022-05-20 11:26AM EDT2022-12-1611.2511.3511.55-0.05-0.44%222,45258.35%
BABA230120P000800002022-05-20 1:15PM EDT2023-01-2012.7012.2012.85+0.65+5.39%5018,49958.14%
BABA230317P000800002022-05-20 1:59PM EDT2023-03-1714.1013.1514.60+1.00+7.63%22,32457.13%
BABA230616P000800002022-05-20 2:07PM EDT2023-06-1616.4014.2516.25+1.05+6.84%8153854.25%
BABA240119P000800002022-05-20 2:24PM EDT2024-01-1919.7617.7519.75+0.86+4.55%63,68352.16%