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
54,497.98 -7.08 (-0.01%) 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:125.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203C00125000 | 2021-11-26 12:42PM EST | 2021-12-03 | 9.81 | 9.35 | 9.90 | -2.69 | -21.52% | 78 | 62 | 63.48% |
| BABA211210C00125000 | 2021-11-26 12:05PM EST | 2021-12-10 | 10.15 | 10.60 | 11.30 | -3.05 | -23.11% | 4 | 31 | 60.21% |
| BABA211217C00125000 | 2021-11-26 12:21PM EST | 2021-12-17 | 12.15 | 11.90 | 12.40 | -1.85 | -13.21% | 27 | 281 | 59.91% |
| BABA211223C00125000 | 2021-11-26 12:13PM EST | 2021-12-23 | 12.52 | 12.55 | 13.00 | -1.28 | -9.28% | 22 | 36 | 57.57% |
| BABA211231C00125000 | 2021-11-26 12:44PM EST | 2021-12-31 | 13.50 | 13.30 | 14.25 | -2.09 | -13.41% | 4 | 22 | 57.24% |
| BABA220121C00125000 | 2021-11-26 12:42PM EST | 2022-01-21 | 15.70 | 15.55 | 16.05 | -1.77 | -10.13% | 22 | 265 | 55.76% |
| BABA220218C00125000 | 2021-11-26 9:48AM EST | 2022-02-18 | 16.71 | 17.75 | 18.60 | -3.04 | -15.39% | 4 | 281 | 55.49% |
| BABA220318C00125000 | 2021-11-26 12:37PM EST | 2022-03-18 | 20.30 | 19.75 | 20.30 | -1.40 | -6.45% | 5 | 307 | 54.74% |
| BABA220414C00125000 | 2021-11-26 11:12AM EST | 2022-04-14 | 20.45 | 20.70 | 21.90 | -2.35 | -10.31% | 3 | 149 | 53.25% |
| BABA220520C00125000 | 2021-11-26 11:25AM EST | 2022-05-20 | 22.50 | 22.50 | 24.20 | -2.60 | -10.36% | 2 | 12 | 53.38% |
| BABA220617C00125000 | 2021-11-26 10:25AM EST | 2022-06-17 | 24.00 | 23.90 | 25.40 | -1.40 | -5.51% | 5 | 155 | 53.05% |
| BABA220715C00125000 | 2021-11-24 10:03AM EST | 2022-07-15 | 25.57 | 24.95 | 27.00 | 0.00 | - | 22 | 28 | 53.06% |
| BABA220916C00125000 | 2021-11-19 12:09PM EST | 2022-09-16 | 32.36 | 25.20 | 29.45 | 0.00 | - | 3 | 255 | 50.04% |
| BABA221216C00125000 | 2021-11-26 9:56AM EST | 2022-12-16 | 32.00 | 30.55 | 33.15 | -0.15 | -0.47% | 1 | 135 | 52.61% |
| BABA230120C00125000 | 2021-11-26 11:56AM EST | 2023-01-20 | 32.00 | 28.00 | 36.35 | -1.59 | -4.73% | 7 | 520 | 50.98% |
| BABA230317C00125000 | 2021-11-22 1:59PM EST | 2023-03-17 | 36.20 | 30.00 | 38.00 | 0.00 | - | 4 | 6 | 51.14% |
| BABA230616C00125000 | 2021-11-26 11:38AM EST | 2023-06-16 | 35.91 | 32.50 | 40.30 | -1.45 | -3.88% | 3 | 45 | 50.78% |
| BABA240119C00125000 | 2021-11-26 11:40AM EST | 2024-01-19 | 43.04 | 41.05 | 48.00 | -1.96 | -4.36% | 4 | 305 | 54.71% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203P00125000 | 2021-11-26 12:59PM EST | 2021-12-03 | 1.12 | 1.12 | 1.20 | +0.32 | +40.00% | 1,102 | 1,238 | 61.08% |
| BABA211210P00125000 | 2021-11-26 12:54PM EST | 2021-12-10 | 2.58 | 2.32 | 2.56 | +0.89 | +52.66% | 200 | 825 | 58.28% |
| BABA211217P00125000 | 2021-11-26 12:54PM EST | 2021-12-17 | 3.60 | 3.55 | 3.75 | +0.94 | +35.34% | 533 | 5,516 | 58.53% |
| BABA211223P00125000 | 2021-11-26 12:59PM EST | 2021-12-23 | 4.35 | 4.20 | 4.45 | +1.12 | +34.67% | 131 | 598 | 56.79% |
| BABA211231P00125000 | 2021-11-26 12:45PM EST | 2021-12-31 | 5.30 | 5.00 | 5.30 | +1.36 | +34.52% | 40 | 552 | 55.37% |
| BABA220121P00125000 | 2021-11-26 12:58PM EST | 2022-01-21 | 7.18 | 7.05 | 7.30 | +1.41 | +24.44% | 664 | 4,945 | 54.32% |
| BABA220218P00125000 | 2021-11-26 12:26PM EST | 2022-02-18 | 9.58 | 9.05 | 9.80 | +1.60 | +20.05% | 751 | 3,160 | 53.81% |
| BABA220318P00125000 | 2021-11-26 12:58PM EST | 2022-03-18 | 11.07 | 10.85 | 11.50 | +1.29 | +13.19% | 122 | 7,208 | 52.93% |
| BABA220414P00125000 | 2021-11-26 12:17PM EST | 2022-04-14 | 12.82 | 12.45 | 12.95 | +1.61 | +14.36% | 6 | 1,448 | 52.45% |
| BABA220520P00125000 | 2021-11-26 11:33AM EST | 2022-05-20 | 15.11 | 14.20 | 15.25 | +1.31 | +9.49% | 325 | 379 | 52.59% |
| BABA220617P00125000 | 2021-11-26 11:33AM EST | 2022-06-17 | 16.44 | 15.10 | 16.10 | +1.69 | +11.46% | 457 | 6,101 | 51.18% |
| BABA220715P00125000 | 2021-11-26 12:55PM EST | 2022-07-15 | 16.90 | 16.65 | 17.20 | +0.70 | +4.32% | 198 | 314 | 51.31% |
| BABA220916P00125000 | 2021-11-26 12:06PM EST | 2022-09-16 | 19.34 | 17.80 | 19.65 | +1.64 | +9.27% | 5 | 1,596 | 51.58% |
| BABA221216P00125000 | 2021-11-26 12:34PM EST | 2022-12-16 | 22.10 | 20.20 | 24.55 | +1.13 | +5.39% | 2 | 487 | 50.42% |
| BABA230120P00125000 | 2021-11-26 11:12AM EST | 2023-01-20 | 23.82 | 22.85 | 24.10 | +2.12 | +9.77% | 5 | 2,856 | 50.35% |
| BABA230317P00125000 | 2021-11-24 3:46PM EST | 2023-03-17 | 23.01 | 22.05 | 28.90 | 0.00 | - | 184 | 403 | 50.85% |
| BABA230616P00125000 | 2021-11-26 11:28AM EST | 2023-06-16 | 26.99 | 22.00 | 31.00 | +1.29 | +5.02% | 108 | 1,126 | 55.70% |
| BABA240119P00125000 | 2021-11-26 12:39PM EST | 2024-01-19 | 30.70 | 26.10 | 32.00 | +0.70 | +2.33% | 12 | 297 | 48.78% |
© 2021 Yahoo. All rights reserved.
