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:140.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001400002021-11-26 12:59PM EST2021-12-031.291.201.28-1.07-45.34%4,5585,16652.05%
BABA211210C001400002021-11-26 12:58PM EST2021-12-102.762.562.70-0.99-26.40%2,89182351.59%
BABA211217C001400002021-11-26 12:56PM EST2021-12-174.043.904.10-1.03-20.32%1,4014,69653.44%
BABA211223C001400002021-11-26 12:50PM EST2021-12-234.704.655.00-1.20-20.34%6843552.94%
BABA211231C001400002021-11-26 12:59PM EST2021-12-315.805.655.90-1.00-14.71%26137552.33%
BABA220121C001400002021-11-26 12:58PM EST2022-01-218.137.708.10-0.74-8.34%5997,60351.61%
BABA220218C001400002021-11-26 12:57PM EST2022-02-1810.8010.4510.90-0.90-7.69%2111,57753.01%
BABA220318C001400002021-11-26 12:59PM EST2022-03-1812.5012.2012.60-1.15-8.42%1241,74351.72%
BABA220414C001400002021-11-26 12:52PM EST2022-04-1413.9513.9514.50-1.40-9.12%3746751.97%
BABA220520C001400002021-11-26 12:47PM EST2022-05-2016.0015.9516.40-1.30-7.51%3824051.59%
BABA220617C001400002021-11-26 12:38PM EST2022-06-1717.9017.4017.90-1.15-6.04%3871,82551.61%
BABA220715C001400002021-11-24 1:50PM EST2022-07-1519.0017.8519.300.00-5210050.56%
BABA220916C001400002021-11-26 12:51PM EST2022-09-1621.5521.2022.05-1.39-6.06%3443551.23%
BABA221216C001400002021-11-24 3:54PM EST2022-12-1625.3622.2525.90-0.96-3.65%216252.67%
BABA230120C001400002021-11-26 12:59PM EST2023-01-2026.3525.4526.80-1.10-4.01%1902,56750.83%
BABA230317C001400002021-11-24 1:24PM EST2023-03-1730.0024.5532.450.00-78751.73%
BABA230616C001400002021-11-26 11:09AM EST2023-06-1629.2530.0035.00-3.95-11.90%11185153.60%
BABA240119C001400002021-11-26 12:43PM EST2024-01-1936.8035.5038.00-3.15-7.88%44579451.25%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001400002021-11-26 12:59PM EST2021-12-037.857.658.10+1.88+31.49%6041,72151.81%
BABA211210P001400002021-11-26 12:56PM EST2021-12-109.328.909.45+2.22+31.27%601,19450.43%
BABA211217P001400002021-11-26 12:53PM EST2021-12-1710.8710.3010.70+2.45+29.10%1709,56652.17%
BABA211223P001400002021-11-26 12:18PM EST2021-12-2311.5711.1011.55+2.47+27.14%2656151.86%
BABA211231P001400002021-11-26 11:52AM EST2021-12-3113.3711.7512.70+3.47+35.05%162,35351.07%
BABA220121P001400002021-11-26 12:51PM EST2022-01-2114.6514.1514.55+2.55+21.07%17011,25750.64%
BABA220218P001400002021-11-26 12:41PM EST2022-02-1816.7816.6017.20+1.93+13.00%3532,76251.34%
BABA220318P001400002021-11-26 12:18PM EST2022-03-1818.9018.3019.60+2.23+13.38%1174,81751.40%
BABA220414P001400002021-11-26 12:18PM EST2022-04-1420.5019.9520.60+1.62+8.58%31,65650.15%
BABA220520P001400002021-11-26 10:42AM EST2022-05-2022.4221.3023.05+2.27+11.27%127052.22%
BABA220617P001400002021-11-26 12:33PM EST2022-06-1723.5523.2524.00+2.02+9.38%33410,55550.87%
BABA220715P001400002021-11-23 1:24PM EST2022-07-1523.6023.7025.400.00-51851.00%
BABA220916P001400002021-11-23 10:04AM EST2022-09-1625.0026.3027.600.00-913,10849.83%
BABA221216P001400002021-11-24 9:32AM EST2022-12-1629.6026.7531.700.00-243351.12%
BABA230120P001400002021-11-26 12:00PM EST2023-01-2031.7926.5031.60+2.13+7.18%106,58048.76%
BABA230317P001400002021-11-24 1:20PM EST2023-03-1731.3830.8536.800.00-115854.54%
BABA230616P001400002021-11-26 12:57PM EST2023-06-1634.6131.2039.30+1.56+4.72%11,10253.86%
BABA240119P001400002021-11-26 11:37AM EST2024-01-1940.5035.1540.70+3.05+8.14%635447.67%