Singapore markets close in 3 hours 30 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.88+0.38 (+0.50%)
At close: 04:01PM EST
75.85 -0.03 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202C000950002022-11-28 3:36PM EST2022-12-020.020.000.00-0.05-71.43%548050.00%
BABA221209C000950002022-11-28 3:32PM EST2022-12-090.160.000.00+0.01+6.67%200025.00%
BABA221216C000950002022-11-28 3:47PM EST2022-12-160.400.000.00-0.04-9.09%193025.00%
BABA221223C000950002022-11-28 3:59PM EST2022-12-230.700.000.00+0.04+6.06%426025.00%
BABA221230C000950002022-11-28 3:42PM EST2022-12-300.850.000.00+0.01+1.19%2,670012.50%
BABA230106C000950002022-11-28 1:56PM EST2023-01-061.100.000.00-0.01-0.90%110012.50%
BABA230120C000950002022-11-28 3:59PM EST2023-01-201.700.000.00+0.13+8.28%1,071012.50%
BABA230317C000950002022-11-28 3:57PM EST2023-03-173.800.000.00+0.22+6.15%215012.50%
BABA230421C000950002022-11-28 11:49AM EST2023-04-214.960.000.00+0.31+6.67%1106.25%
BABA230616C000950002022-11-28 3:45PM EST2023-06-166.550.000.00+0.15+2.34%1106.25%
BABA230721C000950002022-11-28 3:52PM EST2023-07-217.650.000.00+0.15+2.00%2106.25%
BABA230915C000950002022-11-28 2:20PM EST2023-09-159.000.000.00+0.05+0.56%3806.25%
BABA240119C000950002022-11-28 3:46PM EST2024-01-1912.120.000.00+0.37+3.15%506.25%
BABA240621C000950002022-11-28 1:41PM EST2024-06-2115.450.000.00-1.45-8.58%103.13%
BABA250117C000950002022-11-25 11:36AM EST2025-01-1719.000.000.000.00-603.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA221202P000950002022-11-23 1:43PM EST2022-12-0217.200.000.000.00-100.00%
BABA221209P000950002022-11-15 10:46AM EST2022-12-0917.350.000.000.00-600.00%
BABA221216P000950002022-11-28 1:02PM EST2022-12-1619.250.000.00-0.31-1.58%1200.00%
BABA221223P000950002022-11-21 10:41AM EST2022-12-2318.100.000.000.00-100.00%
BABA221230P000950002022-11-23 2:03PM EST2022-12-3017.600.000.000.00-5000.00%
BABA230120P000950002022-11-28 3:28PM EST2023-01-2020.360.000.00-0.35-1.69%18100.00%
BABA230317P000950002022-11-28 2:03PM EST2023-03-1721.760.000.00-0.10-0.46%1200.00%
BABA230421P000950002022-11-28 12:04PM EST2023-04-2122.520.000.00+1.81+8.74%4200.00%
BABA230616P000950002022-11-28 3:55PM EST2023-06-1623.590.000.00-0.16-0.67%1900.00%
BABA230721P000950002022-11-28 12:52PM EST2023-07-2124.200.000.00+1.24+5.40%2400.00%
BABA230915P000950002022-11-28 12:38PM EST2023-09-1525.000.000.00-0.13-0.52%2300.00%
BABA240119P000950002022-11-28 3:31PM EST2024-01-1927.060.000.00+0.11+0.41%5000.00%
BABA240621P000950002022-11-23 12:43PM EST2024-06-2127.850.000.000.00-100.00%
BABA250117P000950002022-11-23 11:38AM EST2025-01-1729.550.000.000.00-700.00%