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:85.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C000850002022-05-19 3:44PM EDT2022-05-203.153.253.45-0.34-9.74%2933,39592.77%
BABA220527C000850002022-05-19 3:58PM EDT2022-05-276.106.006.20-0.37-5.72%1951,42990.87%
BABA220603C000850002022-05-19 3:18PM EDT2022-06-037.006.857.10-0.40-5.41%28913179.22%
BABA220610C000850002022-05-19 1:55PM EDT2022-06-108.407.658.05-1.50-15.15%46,12175.98%
BABA220617C000850002022-05-19 3:55PM EDT2022-06-178.478.508.75-0.58-6.41%1789,01374.29%
BABA220624C000850002022-05-18 3:48PM EDT2022-06-249.609.009.350.00-56,01871.85%
BABA220701C000850002022-05-16 12:07AM EDT2022-07-019.999.609.900.00--570.68%
BABA220715C000850002022-05-19 3:56PM EDT2022-07-1510.5510.5010.70-0.50-4.52%18311,07967.72%
BABA220916C000850002022-05-19 3:46PM EDT2022-09-1614.0213.7514.15-0.30-2.09%4775763.94%
BABA221021C000850002022-05-19 12:13PM EDT2022-10-2116.3015.2015.65+0.40+2.52%421462.98%
BABA221216C000850002022-05-17 12:14PM EDT2022-12-1617.3416.9517.95-2.36-11.98%61,24261.92%
BABA230120C000850002022-05-19 2:40PM EDT2023-01-2019.0218.4019.20+0.22+1.17%131,66862.27%
BABA230317C000850002022-05-18 2:28PM EDT2023-03-1720.9519.9522.750.00-518764.67%
BABA230616C000850002022-05-19 2:12PM EDT2023-06-1623.2622.5023.70+0.85+3.79%2614461.83%
BABA240119C000850002022-05-19 2:57PM EDT2024-01-1928.5526.6528.50+0.15+0.53%484160.34%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P000850002022-05-19 3:57PM EDT2022-05-200.630.590.67-0.58-47.93%2,4967,92290.63%
BABA220527P000850002022-05-19 3:45PM EDT2022-05-273.253.253.45-0.65-16.67%2231,12189.70%
BABA220603P000850002022-05-19 3:25PM EDT2022-06-034.354.154.30-0.60-12.12%20322278.34%
BABA220610P000850002022-05-19 3:38PM EDT2022-06-105.105.005.20-0.75-12.82%126,12175.27%
BABA220617P000850002022-05-19 3:24PM EDT2022-06-175.955.755.90-0.60-9.16%48813,46373.14%
BABA220624P000850002022-05-19 3:18PM EDT2022-06-246.306.156.45-0.65-9.35%66,12270.12%
BABA220715P000850002022-05-19 3:09PM EDT2022-07-157.557.607.85-0.90-10.65%1256,64766.36%
BABA220916P000850002022-05-19 2:59PM EDT2022-09-1610.6210.6510.80-0.78-6.84%672,96061.19%
BABA221021P000850002022-05-19 2:10PM EDT2022-10-2111.8011.9512.15-0.80-6.35%132,01359.88%
BABA221216P000850002022-05-19 2:49PM EDT2022-12-1613.4513.6014.20-0.75-5.28%1207,62058.56%
BABA230120P000850002022-05-19 12:45PM EDT2023-01-2014.5514.1014.80-0.61-4.02%33,06256.24%
BABA230317P000850002022-05-19 10:28AM EDT2023-03-1716.4315.7516.85+0.38+2.37%101,13456.85%
BABA230616P000850002022-05-19 2:11PM EDT2023-06-1617.6517.5518.10+0.10+0.57%478654.28%
BABA240119P000850002022-05-19 12:32PM EDT2024-01-1921.8420.7523.60-0.81-3.58%2052053.85%