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:95.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520C000950002022-05-19 3:59PM EDT2022-05-200.120.110.12-0.18-60.00%7,84513,20497.27%
BABA220527C000950002022-05-19 3:45PM EDT2022-05-271.921.871.98-0.46-19.33%1,3721,09687.30%
BABA220603C000950002022-05-19 3:50PM EDT2022-06-032.852.692.84-0.35-10.94%2135077.12%
BABA220610C000950002022-05-19 3:11PM EDT2022-06-103.673.453.65-0.43-10.49%537373.56%
BABA220617C000950002022-05-19 3:56PM EDT2022-06-174.204.254.40-0.55-11.58%5,0288,06072.34%
BABA220624C000950002022-05-19 11:47AM EDT2022-06-244.704.604.95-1.00-17.54%511169.18%
BABA220701C000950002022-05-19 3:15PM EDT2022-07-015.455.205.45-2.00-26.85%511268.02%
BABA220715C000950002022-05-19 3:52PM EDT2022-07-156.186.106.30-0.54-8.04%2171,99065.53%
BABA220916C000950002022-05-19 2:33PM EDT2022-09-169.709.509.70-0.30-3.00%1563,68662.23%
BABA221021C000950002022-05-19 3:14PM EDT2022-10-2111.0010.9511.25-0.60-5.17%4930661.33%
BABA221216C000950002022-05-19 3:43PM EDT2022-12-1613.2513.0513.55-0.25-1.85%572,60960.84%
BABA230120C000950002022-05-19 12:34PM EDT2023-01-2015.3214.2014.50+0.06+0.39%51,24060.01%
BABA230317C000950002022-05-19 1:55PM EDT2023-03-1716.6315.4517.45-0.87-4.97%342560.80%
BABA230616C000950002022-05-17 12:16PM EDT2023-06-1621.0518.0519.500.00-235559.78%
BABA240119C000950002022-05-19 12:20PM EDT2024-01-1925.5023.4525.90-3.25-11.30%11,32661.41%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220520P000950002022-05-19 3:52PM EDT2022-05-207.497.207.55-0.48-6.02%2488,75186.72%
BABA220527P000950002022-05-19 3:41PM EDT2022-05-279.159.059.30-0.72-7.29%6467585.94%
BABA220603P000950002022-05-19 2:04PM EDT2022-06-039.799.8510.15+1.74+21.61%112,15975.95%
BABA220610P000950002022-05-18 2:15PM EDT2022-06-1011.4710.6510.950.00-32672.80%
BABA220617P000950002022-05-19 3:22PM EDT2022-06-1711.4411.4011.60-0.75-6.15%2067,89370.92%
BABA220624P000950002022-05-19 11:28AM EDT2022-06-2412.0011.7512.10-0.30-2.44%93767.68%
BABA220701P000950002022-05-18 3:44PM EDT2022-07-0112.6812.2512.65-0.47-3.57%11466.44%
BABA220715P000950002022-05-19 3:09PM EDT2022-07-1513.0113.1513.40-0.34-2.55%381,74963.82%
BABA220916P000950002022-05-19 3:44PM EDT2022-09-1616.3316.2516.65-0.78-4.56%1317,88759.95%
BABA221021P000950002022-05-19 1:54PM EDT2022-10-2117.4517.4517.80-0.80-4.38%612,51957.90%
BABA221216P000950002022-05-19 3:35PM EDT2022-12-1619.1519.2519.50-0.25-1.29%1453,70556.21%
BABA230120P000950002022-05-19 3:43PM EDT2023-01-2020.2519.7520.70+1.15+6.02%687,60655.02%
BABA230317P000950002022-05-19 12:10PM EDT2023-03-1721.6121.3521.95-2.54-10.52%190154.15%
BABA230616P000950002022-05-11 3:08PM EDT2023-06-1626.6523.3525.550.00-12,03755.24%
BABA240119P000950002022-05-13 10:18AM EDT2024-01-1928.8025.2529.900.00-62,84451.37%