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:120.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001200002021-11-26 12:41PM EST2021-12-0314.3013.7014.45-2.70-15.88%5019571.68%
BABA211210C001200002021-11-26 12:19PM EST2021-12-1014.7014.3015.25-2.68-15.42%153561.11%
BABA211217C001200002021-11-26 11:03AM EST2021-12-1714.6415.7516.20-3.71-20.22%829063.35%
BABA211223C001200002021-11-24 3:05PM EST2021-12-2318.1416.3016.950.00-21061.63%
BABA211231C001200002021-11-26 9:52AM EST2021-12-3116.8516.2518.30-1.26-6.96%225159.01%
BABA220121C001200002021-11-26 11:09AM EST2022-01-2118.0818.3020.25-3.02-14.31%6350858.15%
BABA220218C001200002021-11-26 12:19PM EST2022-02-1821.1020.9021.70-1.40-6.22%812756.63%
BABA220318C001200002021-11-26 11:43AM EST2022-03-1821.7822.0023.75-2.97-12.00%1913855.08%
BABA220414C001200002021-11-24 2:04PM EST2022-04-1424.9023.8524.900.00-54754.57%
BABA220520C001200002021-11-26 11:33AM EST2022-05-2025.2826.0027.15-1.72-6.37%111955.30%
BABA220617C001200002021-11-26 12:21PM EST2022-06-1727.6026.6528.40-0.95-3.33%2588054.00%
BABA220715C001200002021-11-22 3:43PM EST2022-07-1531.1027.7029.350.00-31353.24%
BABA220916C001200002021-11-26 9:45AM EST2022-09-1630.1530.1531.80-2.85-8.64%122352.88%
BABA221216C001200002021-11-22 12:10PM EST2022-12-1634.5633.0536.200.00-17053.63%
BABA230120C001200002021-11-26 12:30PM EST2023-01-2035.7533.3038.75-1.75-4.67%864154.09%
BABA230317C001200002021-11-26 10:39AM EST2023-03-1737.0033.0538.70-1.75-4.52%149850.52%
BABA230616C001200002021-11-26 11:38AM EST2023-06-1638.3138.2542.00-2.69-6.56%147153.48%
BABA240119C001200002021-11-26 11:40AM EST2024-01-1945.2540.5050.00-2.35-4.94%519352.95%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001200002021-11-26 12:58PM EST2021-12-030.600.590.63+0.14+30.43%1,3761,39268.16%
BABA211210P001200002021-11-26 12:57PM EST2021-12-101.501.471.57+0.42+38.89%911,01762.62%
BABA211217P001200002021-11-26 12:58PM EST2021-12-172.502.452.57+0.68+37.36%75410,66862.09%
BABA211223P001200002021-11-26 12:40PM EST2021-12-233.052.993.20+0.57+22.98%9474559.99%
BABA211231P001200002021-11-26 12:50PM EST2021-12-313.893.703.90+1.01+35.07%7838458.04%
BABA220121P001200002021-11-26 12:50PM EST2022-01-215.655.505.70+1.23+27.83%2355,71456.30%
BABA220218P001200002021-11-26 11:39AM EST2022-02-188.197.407.95+1.79+27.97%301,22555.40%
BABA220318P001200002021-11-26 12:48PM EST2022-03-189.419.209.50+1.41+17.62%2284,83154.43%
BABA220414P001200002021-11-26 12:23PM EST2022-04-1410.8010.3510.85+1.45+15.51%121,15953.13%
BABA220520P001200002021-11-26 12:15PM EST2022-05-2012.7012.2013.10+1.13+9.77%3115653.57%
BABA220617P001200002021-11-26 12:42PM EST2022-06-1713.5713.4513.90+0.77+6.02%2773,43052.61%
BABA220715P001200002021-11-26 12:34PM EST2022-07-1514.6514.5014.90+1.15+8.52%1809952.01%
BABA220916P001200002021-11-24 3:36PM EST2022-09-1616.4116.7517.65+0.67+4.26%1102,30151.91%
BABA221216P001200002021-11-26 12:33PM EST2022-12-1620.1015.8020.75+2.57+14.66%21,03852.59%
BABA230120P001200002021-11-26 12:30PM EST2023-01-2020.9020.3021.05+1.65+8.57%605,98350.20%
BABA230317P001200002021-11-24 2:22PM EST2023-03-1721.8220.9024.800.00-10432551.15%
BABA230616P001200002021-11-26 12:28PM EST2023-06-1624.1522.3026.15+1.28+5.60%1161,69952.45%
BABA240119P001200002021-11-26 11:28AM EST2024-01-1928.2724.1031.90+3.27+13.08%957252.99%