Singapore markets open in 35 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time 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:90.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C000900002022-05-19 3:59PM EDT2022-05-200.760.700.79-0.36-32.14%11,2917,29188.87%
BABA220527C000900002022-05-19 3:57PM EDT2022-05-273.553.503.65-0.40-10.13%1,8571,08788.48%
BABA220603C000900002022-05-19 3:57PM EDT2022-06-034.424.454.60-0.53-10.71%15537778.08%
BABA220610C000900002022-05-19 3:50PM EDT2022-06-105.355.305.50-0.50-8.55%17916074.68%
BABA220617C000900002022-05-19 3:55PM EDT2022-06-176.076.056.30-0.73-10.74%80212,63772.91%
BABA220624C000900002022-05-19 11:25AM EDT2022-06-247.656.506.80-0.01-0.13%151469.76%
BABA220701C000900002022-05-19 2:07PM EDT2022-07-017.607.157.45-1.90-20.00%42769.25%
BABA220715C000900002022-05-19 3:41PM EDT2022-07-158.158.158.30-0.55-6.32%1923,18766.83%
BABA220916C000900002022-05-19 3:41PM EDT2022-09-1611.5511.4511.75-0.35-2.94%1882,45062.93%
BABA221021C000900002022-05-19 12:31PM EDT2022-10-2114.0512.8513.35+0.45+3.31%735362.00%
BABA221216C000900002022-05-19 1:31PM EDT2022-12-1615.6414.7015.35+0.14+0.90%6812,28660.47%
BABA230120C000900002022-05-19 3:49PM EDT2023-01-2016.5016.2016.55-0.30-1.79%432,96060.78%
BABA230317C000900002022-05-19 3:14PM EDT2023-03-1718.3717.3018.75+0.12+0.66%2166760.16%
BABA230616C000900002022-05-19 3:55PM EDT2023-06-1622.4520.4521.90-1.25-5.27%14220961.69%
BABA240119C000900002022-05-19 3:54PM EDT2024-01-1926.0024.8026.70-0.45-1.70%51,40660.16%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P000900002022-05-19 3:57PM EDT2022-05-202.992.933.15-0.71-19.19%1,0437,25287.89%
BABA220527P000900002022-05-19 3:59PM EDT2022-05-275.955.755.95-0.55-8.46%13169487.79%
BABA220603P000900002022-05-19 12:49PM EDT2022-06-036.746.656.85-0.65-8.80%838176.88%
BABA220610P000900002022-05-19 12:00PM EDT2022-06-106.907.507.80-1.23-15.13%712274.00%
BABA220617P000900002022-05-19 3:52PM EDT2022-06-178.408.308.50-0.65-7.18%36613,80472.06%
BABA220624P000900002022-05-19 10:35AM EDT2022-06-248.958.709.00-0.63-6.58%76768.77%
BABA220701P000900002022-05-17 3:16PM EDT2022-07-017.989.259.550.00-2667.51%
BABA220715P000900002022-05-19 3:01PM EDT2022-07-1510.0510.1510.40-0.95-8.64%1401,95364.97%
BABA220916P000900002022-05-19 2:15PM EDT2022-09-1613.1513.2513.50-0.85-6.07%1385,47160.27%
BABA221021P000900002022-05-19 2:10PM EDT2022-10-2114.4014.5514.75-0.90-5.88%151,22358.66%
BABA221216P000900002022-05-19 2:52PM EDT2022-12-1616.2016.3016.50-0.75-4.42%1123,43856.92%
BABA230120P000900002022-05-19 10:30AM EDT2023-01-2017.1816.7517.40-0.76-4.24%26,66355.10%
BABA230317P000900002022-05-19 1:55PM EDT2023-03-1718.5018.4519.30+0.11+0.60%122,47755.49%
BABA230616P000900002022-05-13 1:46PM EDT2023-06-1621.6020.2522.600.00-12,34855.85%
BABA240119P000900002022-05-19 11:50AM EDT2024-01-1924.1523.1525.00+0.43+1.81%42,73350.91%