Singapore markets open in 2 hours 31 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.17+5.84 (+6.61%)
At close: 04:01PM EST
94.06 -0.11 (-0.12%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209C000900002022-12-08 3:59PM EST2022-12-094.254.254.50+3.13+279.46%2,2086,97451.76%
BABA221216C000900002022-12-08 3:59PM EST2022-12-166.086.056.25+2.87+89.41%1,74225,93564.11%
BABA221223C000900002022-12-08 3:42PM EST2022-12-237.207.207.25+2.80+63.64%2754,55363.21%
BABA221230C000900002022-12-08 3:59PM EST2022-12-307.887.858.10+2.88+57.60%3171,76961.30%
BABA230106C000900002022-12-08 3:49PM EST2023-01-068.558.508.90+2.84+49.74%10928960.85%
BABA230113C000900002022-12-08 3:00PM EST2023-01-139.309.209.55+2.95+46.46%87860.77%
BABA230120C000900002022-12-08 3:59PM EST2023-01-209.969.9010.05+3.11+45.40%53321,40060.57%
BABA230317C000900002022-12-08 3:37PM EST2023-03-1713.8513.7013.90+3.45+33.17%9617,16760.56%
BABA230421C000900002022-12-08 1:53PM EST2023-04-2115.4615.4515.60+3.18+25.90%1201,04660.03%
BABA230616C000900002022-12-08 2:05PM EST2023-06-1618.1417.4018.65+3.34+22.57%843,87560.13%
BABA230721C000900002022-12-08 1:47PM EST2023-07-2119.3218.3519.60+1.92+11.03%15958.66%
BABA230915C000900002022-12-08 3:11PM EST2023-09-1521.0320.9022.10+3.52+20.10%271,38860.61%
BABA240119C000900002022-12-08 3:58PM EST2024-01-1924.9024.7025.40+3.30+15.28%162,49859.96%
BABA240621C000900002022-12-08 2:16PM EST2024-06-2129.0027.9029.15+3.90+15.54%121,33159.19%
BABA250117C000900002022-12-08 3:44PM EST2025-01-1732.8032.1533.90+3.82+13.18%662159.64%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221209P000900002022-12-08 3:59PM EST2022-12-090.210.210.22-2.48-92.19%5,5833,29452.54%
BABA221216P000900002022-12-08 3:59PM EST2022-12-161.951.891.99-2.66-57.70%2,32313,40763.35%
BABA221223P000900002022-12-08 3:58PM EST2022-12-232.952.842.99-2.43-45.17%11044661.28%
BABA221230P000900002022-12-08 3:59PM EST2022-12-303.603.603.65-2.40-40.00%27637059.25%
BABA230106P000900002022-12-08 3:16PM EST2023-01-064.354.104.30-2.25-34.09%4025257.59%
BABA230113P000900002022-12-08 3:48PM EST2023-01-134.904.755.00-2.75-35.95%62057.86%
BABA230120P000900002022-12-08 3:56PM EST2023-01-205.405.355.50-2.60-32.50%39322,35557.52%
BABA230317P000900002022-12-08 3:38PM EST2023-03-178.558.408.65-2.10-19.72%2365,97954.69%
BABA230421P000900002022-12-08 3:24PM EST2023-04-219.889.7010.00-2.04-17.11%2778453.14%
BABA230616P000900002022-12-08 3:49PM EST2023-06-1611.7811.2511.90-2.02-14.64%103,68551.33%
BABA230721P000900002022-12-07 2:51PM EST2023-07-2113.5012.5012.75-1.10-7.53%125350.92%
BABA230915P000900002022-12-08 3:26PM EST2023-09-1513.9813.7514.10-2.12-13.17%4556050.28%
BABA240119P000900002022-12-08 3:29PM EST2024-01-1916.3516.3016.55-2.08-11.29%654,55948.33%
BABA240621P000900002022-12-05 3:49PM EST2024-06-2120.0518.3019.150.00-22,93347.13%
BABA250117P000900002022-12-07 9:31AM EST2025-01-1722.7520.4521.650.00-151045.14%