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:125.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001250002021-11-26 12:42PM EST2021-12-039.819.359.90-2.69-21.52%786263.48%
BABA211210C001250002021-11-26 12:05PM EST2021-12-1010.1510.6011.30-3.05-23.11%43160.21%
BABA211217C001250002021-11-26 12:21PM EST2021-12-1712.1511.9012.40-1.85-13.21%2728159.91%
BABA211223C001250002021-11-26 12:13PM EST2021-12-2312.5212.5513.00-1.28-9.28%223657.57%
BABA211231C001250002021-11-26 12:44PM EST2021-12-3113.5013.3014.25-2.09-13.41%42257.24%
BABA220121C001250002021-11-26 12:42PM EST2022-01-2115.7015.5516.05-1.77-10.13%2226555.76%
BABA220218C001250002021-11-26 9:48AM EST2022-02-1816.7117.7518.60-3.04-15.39%428155.49%
BABA220318C001250002021-11-26 12:37PM EST2022-03-1820.3019.7520.30-1.40-6.45%530754.74%
BABA220414C001250002021-11-26 11:12AM EST2022-04-1420.4520.7021.90-2.35-10.31%314953.25%
BABA220520C001250002021-11-26 11:25AM EST2022-05-2022.5022.5024.20-2.60-10.36%21253.38%
BABA220617C001250002021-11-26 10:25AM EST2022-06-1724.0023.9025.40-1.40-5.51%515553.05%
BABA220715C001250002021-11-24 10:03AM EST2022-07-1525.5724.9527.000.00-222853.06%
BABA220916C001250002021-11-19 12:09PM EST2022-09-1632.3625.2029.450.00-325550.04%
BABA221216C001250002021-11-26 9:56AM EST2022-12-1632.0030.5533.15-0.15-0.47%113552.61%
BABA230120C001250002021-11-26 11:56AM EST2023-01-2032.0028.0036.35-1.59-4.73%752050.98%
BABA230317C001250002021-11-22 1:59PM EST2023-03-1736.2030.0038.000.00-4651.14%
BABA230616C001250002021-11-26 11:38AM EST2023-06-1635.9132.5040.30-1.45-3.88%34550.78%
BABA240119C001250002021-11-26 11:40AM EST2024-01-1943.0441.0548.00-1.96-4.36%430554.71%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001250002021-11-26 12:59PM EST2021-12-031.121.121.20+0.32+40.00%1,1021,23861.08%
BABA211210P001250002021-11-26 12:54PM EST2021-12-102.582.322.56+0.89+52.66%20082558.28%
BABA211217P001250002021-11-26 12:54PM EST2021-12-173.603.553.75+0.94+35.34%5335,51658.53%
BABA211223P001250002021-11-26 12:59PM EST2021-12-234.354.204.45+1.12+34.67%13159856.79%
BABA211231P001250002021-11-26 12:45PM EST2021-12-315.305.005.30+1.36+34.52%4055255.37%
BABA220121P001250002021-11-26 12:58PM EST2022-01-217.187.057.30+1.41+24.44%6644,94554.32%
BABA220218P001250002021-11-26 12:26PM EST2022-02-189.589.059.80+1.60+20.05%7513,16053.81%
BABA220318P001250002021-11-26 12:58PM EST2022-03-1811.0710.8511.50+1.29+13.19%1227,20852.93%
BABA220414P001250002021-11-26 12:17PM EST2022-04-1412.8212.4512.95+1.61+14.36%61,44852.45%
BABA220520P001250002021-11-26 11:33AM EST2022-05-2015.1114.2015.25+1.31+9.49%32537952.59%
BABA220617P001250002021-11-26 11:33AM EST2022-06-1716.4415.1016.10+1.69+11.46%4576,10151.18%
BABA220715P001250002021-11-26 12:55PM EST2022-07-1516.9016.6517.20+0.70+4.32%19831451.31%
BABA220916P001250002021-11-26 12:06PM EST2022-09-1619.3417.8019.65+1.64+9.27%51,59651.58%
BABA221216P001250002021-11-26 12:34PM EST2022-12-1622.1020.2024.55+1.13+5.39%248750.42%
BABA230120P001250002021-11-26 11:12AM EST2023-01-2023.8222.8524.10+2.12+9.77%52,85650.35%
BABA230317P001250002021-11-24 3:46PM EST2023-03-1723.0122.0528.900.00-18440350.85%
BABA230616P001250002021-11-26 11:28AM EST2023-06-1626.9922.0031.00+1.29+5.02%1081,12655.70%
BABA240119P001250002021-11-26 12:39PM EST2024-01-1930.7026.1032.00+0.70+2.33%1229748.78%