Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,381.50 +14.91 (+0.03%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
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
After hours: 04:59PM EST
Strike:105.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203C00105000 | 2021-11-26 9:46AM EST | 2021-12-03 | 27.85 | 27.90 | 29.85 | -2.75 | -8.99% | 2 | 14 | 122.95% |
| BABA211217C00105000 | 2021-11-26 11:49AM EST | 2021-12-17 | 27.60 | 29.00 | 30.55 | -2.95 | -9.66% | 403 | 402 | 87.06% |
| BABA211223C00105000 | 2021-11-19 3:16PM EST | 2021-12-23 | 36.55 | 29.05 | 30.85 | 0.00 | - | 4 | 4 | 79.05% |
| BABA220121C00105000 | 2021-11-26 12:59PM EST | 2022-01-21 | 31.27 | 30.65 | 31.70 | -2.28 | -6.80% | 432 | 242 | 65.77% |
| BABA220218C00105000 | 2021-11-26 11:55AM EST | 2022-02-18 | 31.15 | 32.25 | 33.05 | -3.76 | -10.77% | 8 | 70 | 63.12% |
| BABA220318C00105000 | 2021-11-24 1:30PM EST | 2022-03-18 | 34.84 | 32.65 | 35.00 | 0.00 | - | 4 | 20 | 60.66% |
| BABA220414C00105000 | 2021-11-22 12:16PM EST | 2022-04-14 | 36.40 | 33.95 | 35.90 | 0.00 | - | 3 | 16 | 59.26% |
| BABA220520C00105000 | 2021-11-26 11:37AM EST | 2022-05-20 | 34.85 | 35.80 | 37.00 | -3.71 | -9.62% | 50 | 4 | 58.37% |
| BABA220617C00105000 | 2021-11-26 9:55AM EST | 2022-06-17 | 36.50 | 37.00 | 38.20 | -3.10 | -7.83% | 2 | 100 | 58.29% |
| BABA220916C00105000 | 2021-11-19 9:50AM EST | 2022-09-16 | 47.76 | 39.50 | 41.30 | 0.00 | - | 1 | 103 | 56.15% |
| BABA221216C00105000 | 2021-11-24 1:00PM EST | 2022-12-16 | 43.60 | 39.90 | 44.10 | 0.00 | - | 4 | 134 | 52.84% |
| BABA230120C00105000 | 2021-11-26 12:50PM EST | 2023-01-20 | 43.95 | 39.50 | 44.80 | -0.75 | -1.68% | 2 | 151 | 50.92% |
| BABA230317C00105000 | 2021-11-24 10:36AM EST | 2023-03-17 | 46.60 | 41.70 | 47.05 | 0.00 | - | 2 | 376 | 52.52% |
| BABA230616C00105000 | 2021-11-26 9:55AM EST | 2023-06-16 | 47.58 | 43.00 | 50.40 | -1.09 | -2.24% | 1 | 100 | 52.58% |
| BABA240119C00105000 | 2021-11-19 2:07PM EST | 2024-01-19 | 57.00 | 48.00 | 58.00 | 0.00 | - | 4 | 59 | 54.99% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203P00105000 | 2021-11-26 12:58PM EST | 2021-12-03 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 201 | 596 | 94.92% |
| BABA211210P00105000 | 2021-11-26 11:11AM EST | 2021-12-10 | 0.55 | 0.47 | 0.51 | +0.13 | +30.95% | 71 | 908 | 82.23% |
| BABA211217P00105000 | 2021-11-26 12:32PM EST | 2021-12-17 | 0.91 | 0.91 | 0.93 | +0.18 | +24.66% | 285 | 1,978 | 77.10% |
| BABA211223P00105000 | 2021-11-26 12:36PM EST | 2021-12-23 | 1.21 | 1.22 | 1.27 | +0.19 | +18.63% | 34 | 491 | 73.44% |
| BABA211231P00105000 | 2021-11-26 11:23AM EST | 2021-12-31 | 1.73 | 1.54 | 1.66 | +0.52 | +42.98% | 48 | 539 | 69.14% |
| BABA220121P00105000 | 2021-11-26 12:07PM EST | 2022-01-21 | 2.70 | 2.54 | 2.69 | +0.67 | +33.00% | 56 | 5,292 | 63.97% |
| BABA220218P00105000 | 2021-11-26 12:36PM EST | 2022-02-18 | 3.89 | 3.85 | 4.05 | +0.46 | +13.41% | 36 | 918 | 60.96% |
| BABA220318P00105000 | 2021-11-24 11:33AM EST | 2022-03-18 | 4.55 | 4.85 | 5.20 | 0.00 | - | 13 | 2,619 | 58.39% |
| BABA220414P00105000 | 2021-11-24 9:45AM EST | 2022-04-14 | 5.75 | 5.70 | 6.35 | 0.00 | - | 1 | 443 | 56.87% |
| BABA220520P00105000 | 2021-11-26 11:00AM EST | 2022-05-20 | 7.68 | 7.30 | 7.95 | +1.08 | +16.36% | 2 | 146 | 56.79% |
| BABA220617P00105000 | 2021-11-24 3:40PM EST | 2022-06-17 | 7.60 | 8.20 | 8.95 | 0.00 | - | 122 | 657 | 56.00% |
| BABA220715P00105000 | 2021-11-26 10:40AM EST | 2022-07-15 | 9.35 | 9.15 | 9.60 | +1.15 | +14.02% | 130 | 208 | 55.04% |
| BABA220916P00105000 | 2021-11-24 10:03AM EST | 2022-09-16 | 10.69 | 8.70 | 11.60 | 0.00 | - | 1 | 1,619 | 50.93% |
| BABA221216P00105000 | 2021-11-26 12:42PM EST | 2022-12-16 | 13.77 | 13.35 | 14.45 | +1.04 | +8.17% | 2 | 499 | 53.46% |
| BABA230120P00105000 | 2021-11-26 11:44AM EST | 2023-01-20 | 14.91 | 14.20 | 16.30 | +1.51 | +11.27% | 2 | 2,652 | 54.21% |
| BABA230317P00105000 | 2021-11-24 2:22PM EST | 2023-03-17 | 15.39 | 15.05 | 17.15 | 0.00 | - | 108 | 1,967 | 52.71% |
| BABA230616P00105000 | 2021-11-26 11:29AM EST | 2023-06-16 | 18.31 | 15.95 | 18.30 | +1.90 | +11.58% | 100 | 545 | 50.26% |
| BABA240119P00105000 | 2021-11-26 12:08PM EST | 2024-01-19 | 21.33 | 16.85 | 26.00 | +1.11 | +5.49% | 15 | 46 | 57.24% |
© 2021 Yahoo. All rights reserved.
