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:130.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001300002021-11-26 12:56PM EST2021-12-035.905.605.90-2.25-27.61%49980357.10%
BABA211210C001300002021-11-26 12:58PM EST2021-12-107.507.157.65-1.84-19.70%853956.16%
BABA211217C001300002021-11-26 12:58PM EST2021-12-179.018.608.95-1.64-15.40%18453956.74%
BABA211223C001300002021-11-26 12:36PM EST2021-12-239.909.359.70-0.10-1.00%302,38555.23%
BABA211231C001300002021-11-26 12:04PM EST2021-12-319.9010.2510.85-2.30-18.85%432054.79%
BABA220121C001300002021-11-26 12:57PM EST2022-01-2112.8512.5513.10-1.35-9.51%6512,26054.38%
BABA220218C001300002021-11-26 12:13PM EST2022-02-1815.1015.0015.70-1.78-10.55%11524754.48%
BABA220318C001300002021-11-26 12:35PM EST2022-03-1817.4316.8017.35-1.07-5.78%666,31553.14%
BABA220414C001300002021-11-26 12:08PM EST2022-04-1418.4817.9019.20-1.67-8.29%2816652.30%
BABA220520C001300002021-11-26 11:59AM EST2022-05-2019.9520.1521.25-1.85-8.49%137452.61%
BABA220617C001300002021-11-26 12:59PM EST2022-06-1722.3522.0022.50-1.75-7.26%426,95652.87%
BABA220916C001300002021-11-24 11:28AM EST2022-09-1624.8525.0529.20-1.45-5.51%118754.53%
BABA221216C001300002021-11-26 12:22PM EST2022-12-1629.6028.5530.350.00-317052.09%
BABA230120C001300002021-11-26 12:25PM EST2023-01-2030.6529.8031.15-1.35-4.22%4089651.76%
BABA230317C001300002021-11-26 12:30PM EST2023-03-1733.7029.8534.90+0.15+0.45%31851.92%
BABA230616C001300002021-11-26 12:00PM EST2023-06-1634.2033.3036.10-1.32-3.72%2530351.29%
BABA240119C001300002021-11-26 12:55PM EST2024-01-1941.7039.8043.00-0.80-1.88%5551052.88%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001300002021-11-26 12:59PM EST2021-12-032.312.302.37+0.77+50.00%1,7112,39956.08%
BABA211210P001300002021-11-26 12:57PM EST2021-12-103.863.754.00+1.11+40.36%2512,63254.35%
BABA211217P001300002021-11-26 12:55PM EST2021-12-175.455.155.40+1.45+36.25%1,0466,13655.51%
BABA211223P001300002021-11-26 12:46PM EST2021-12-236.305.906.20+1.72+37.55%9380454.32%
BABA211231P001300002021-11-26 12:50PM EST2021-12-317.156.857.15+1.70+31.19%9954553.53%
BABA220121P001300002021-11-26 12:48PM EST2022-01-219.309.059.15+1.80+24.00%23811,65552.53%
BABA220218P001300002021-11-26 12:34PM EST2022-02-1811.7011.4011.80+1.79+18.06%3441,60152.87%
BABA220318P001300002021-11-26 12:36PM EST2022-03-1813.2213.2513.55+1.39+11.75%622,16552.02%
BABA220414P001300002021-11-26 12:54PM EST2022-04-1415.1014.7015.15+1.70+12.69%1131,75251.45%
BABA220520P001300002021-11-26 9:46AM EST2022-05-2016.2516.4017.35-0.17-1.04%420751.29%
BABA220617P001300002021-11-26 12:01PM EST2022-06-1718.7017.7019.05+1.70+10.00%2112,48051.52%
BABA220715P001300002021-11-24 10:03AM EST2022-07-1518.5718.9519.550.00-159650.43%
BABA220916P001300002021-11-26 11:51AM EST2022-09-1622.4020.5023.20+2.30+11.44%1526,68450.34%
BABA221216P001300002021-11-26 11:54AM EST2022-12-1625.4023.6525.20+1.60+6.72%343750.39%
BABA230120P001300002021-11-26 11:45AM EST2023-01-2026.3525.5026.05+2.32+9.65%584,24049.81%
BABA230317P001300002021-11-24 1:17PM EST2023-03-1725.9025.7031.150.00-546850.90%
BABA230616P001300002021-11-26 12:43PM EST2023-06-1629.3025.5533.45+3.05+11.62%1270554.72%
BABA240119P001300002021-11-26 11:56AM EST2024-01-1933.7530.7036.95+1.25+3.85%181,91451.39%