Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.35-3.17 (-2.32%)
At close: 1:02PM EST
132.52 -0.83 (-0.62%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001050002021-11-26 9:46AM EST2021-12-0327.8527.9029.85-2.75-8.99%214122.95%
BABA211217C001050002021-11-26 11:49AM EST2021-12-1727.6029.0030.55-2.95-9.66%40340287.06%
BABA211223C001050002021-11-19 3:16PM EST2021-12-2336.5529.0530.850.00-4479.05%
BABA220121C001050002021-11-26 12:59PM EST2022-01-2131.2730.6531.70-2.28-6.80%43224265.77%
BABA220218C001050002021-11-26 11:55AM EST2022-02-1831.1532.2533.05-3.76-10.77%87063.12%
BABA220318C001050002021-11-24 1:30PM EST2022-03-1834.8432.6535.000.00-42060.66%
BABA220414C001050002021-11-22 12:16PM EST2022-04-1436.4033.9535.900.00-31659.26%
BABA220520C001050002021-11-26 11:37AM EST2022-05-2034.8535.8037.00-3.71-9.62%50458.37%
BABA220617C001050002021-11-26 9:55AM EST2022-06-1736.5037.0038.20-3.10-7.83%210058.29%
BABA220916C001050002021-11-19 9:50AM EST2022-09-1647.7639.5041.300.00-110356.15%
BABA221216C001050002021-11-24 1:00PM EST2022-12-1643.6039.9044.100.00-413452.84%
BABA230120C001050002021-11-26 12:50PM EST2023-01-2043.9539.5044.80-0.75-1.68%215150.92%
BABA230317C001050002021-11-24 10:36AM EST2023-03-1746.6041.7047.050.00-237652.52%
BABA230616C001050002021-11-26 9:55AM EST2023-06-1647.5843.0050.40-1.09-2.24%110052.58%
BABA240119C001050002021-11-19 2:07PM EST2024-01-1957.0048.0058.000.00-45954.99%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001050002021-11-26 12:58PM EST2021-12-030.140.130.14+0.01+7.69%20159694.92%
BABA211210P001050002021-11-26 11:11AM EST2021-12-100.550.470.51+0.13+30.95%7190882.23%
BABA211217P001050002021-11-26 12:32PM EST2021-12-170.910.910.93+0.18+24.66%2851,97877.10%
BABA211223P001050002021-11-26 12:36PM EST2021-12-231.211.221.27+0.19+18.63%3449173.44%
BABA211231P001050002021-11-26 11:23AM EST2021-12-311.731.541.66+0.52+42.98%4853969.14%
BABA220121P001050002021-11-26 12:07PM EST2022-01-212.702.542.69+0.67+33.00%565,29263.97%
BABA220218P001050002021-11-26 12:36PM EST2022-02-183.893.854.05+0.46+13.41%3691860.96%
BABA220318P001050002021-11-24 11:33AM EST2022-03-184.554.855.200.00-132,61958.39%
BABA220414P001050002021-11-24 9:45AM EST2022-04-145.755.706.350.00-144356.87%
BABA220520P001050002021-11-26 11:00AM EST2022-05-207.687.307.95+1.08+16.36%214656.79%
BABA220617P001050002021-11-24 3:40PM EST2022-06-177.608.208.950.00-12265756.00%
BABA220715P001050002021-11-26 10:40AM EST2022-07-159.359.159.60+1.15+14.02%13020855.04%
BABA220916P001050002021-11-24 10:03AM EST2022-09-1610.698.7011.600.00-11,61950.93%
BABA221216P001050002021-11-26 12:42PM EST2022-12-1613.7713.3514.45+1.04+8.17%249953.46%
BABA230120P001050002021-11-26 11:44AM EST2023-01-2014.9114.2016.30+1.51+11.27%22,65254.21%
BABA230317P001050002021-11-24 2:22PM EST2023-03-1715.3915.0517.150.00-1081,96752.71%
BABA230616P001050002021-11-26 11:29AM EST2023-06-1618.3115.9518.30+1.90+11.58%10054550.26%
BABA240119P001050002021-11-26 12:08PM EST2024-01-1921.3316.8526.00+1.11+5.49%154657.24%