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:145.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001450002021-11-26 12:58PM EST2021-12-030.540.460.50-0.57-51.35%3,6644,87052.54%
BABA211210C001450002021-11-26 12:59PM EST2021-12-101.501.401.56-0.69-31.51%38490251.86%
BABA211217C001450002021-11-26 12:57PM EST2021-12-172.592.532.64-0.70-21.28%7568,11753.17%
BABA211223C001450002021-11-26 12:43PM EST2021-12-233.453.153.40-0.55-13.75%751,32952.34%
BABA211231C001450002021-11-26 12:40PM EST2021-12-314.234.054.35-0.57-11.88%9349152.19%
BABA220121C001450002021-11-26 12:58PM EST2022-01-216.206.106.30-0.75-10.79%1,1714,68551.44%
BABA220218C001450002021-11-26 12:59PM EST2022-02-188.698.558.95-0.90-9.38%951,36252.28%
BABA220318C001450002021-11-26 12:52PM EST2022-03-1810.4510.3510.70-1.05-9.13%641,54251.36%
BABA220414C001450002021-11-26 11:50AM EST2022-04-1411.4011.5012.95-1.75-13.31%141,07951.30%
BABA220520C001450002021-11-26 12:57PM EST2022-05-2014.2313.9514.70-0.57-3.85%24358751.42%
BABA220617C001450002021-11-26 11:34AM EST2022-06-1715.0014.9516.15-1.40-8.54%93,40650.82%
BABA220715C001450002021-11-24 2:10PM EST2022-07-1516.7115.8517.100.00-35751.30%
BABA220916C001450002021-11-24 2:32PM EST2022-09-1619.9218.5020.150.00-13154050.12%
BABA221216C001450002021-11-26 12:54PM EST2022-12-1622.9521.6023.55-1.75-7.09%146751.54%
BABA230120C001450002021-11-26 12:11PM EST2023-01-2023.9624.0024.70-1.64-6.41%81,01250.75%
BABA230317C001450002021-11-24 11:07AM EST2023-03-1725.5024.0528.55-0.50-1.92%115250.91%
BABA230616C001450002021-11-26 12:05PM EST2023-06-1628.2227.2531.35-2.28-7.48%430351.23%
BABA240119C001450002021-11-26 11:54AM EST2024-01-1934.2533.5039.50-0.05-0.15%6749353.06%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001450002021-11-26 12:57PM EST2021-12-0312.2111.7012.40+2.71+28.53%9879750.00%
BABA211210P001450002021-11-26 12:56PM EST2021-12-1013.0912.7513.30+2.36+21.99%5248950.39%
BABA211217P001450002021-11-26 12:56PM EST2021-12-1714.2013.8514.30+2.40+20.34%817,10051.61%
BABA211223P001450002021-11-26 12:19PM EST2021-12-2315.0414.5515.10+1.74+13.08%841651.54%
BABA211231P001450002021-11-26 11:35AM EST2021-12-3116.8015.0516.00+2.70+19.15%222,38753.21%
BABA220121P001450002021-11-26 12:30PM EST2022-01-2117.4517.3017.90+2.22+14.58%727,78650.17%
BABA220218P001450002021-11-26 11:33AM EST2022-02-1820.9519.7020.50+3.32+18.83%81,07251.09%
BABA220318P001450002021-11-26 12:05PM EST2022-03-1822.2421.4522.10+2.34+11.76%84,04951.12%
BABA220414P001450002021-11-26 12:53PM EST2022-04-1423.5022.3523.80+1.75+8.05%357951.09%
BABA220520P001450002021-11-24 12:26PM EST2022-05-2024.0724.4526.150.00-271651.92%
BABA220617P001450002021-11-26 9:50AM EST2022-06-1726.9225.8027.15+2.35+9.56%118,87050.72%
BABA220715P001450002021-11-26 12:08PM EST2022-07-1527.9026.6528.50+1.83+7.02%224150.73%
BABA220916P001450002021-11-22 11:50AM EST2022-09-1628.5029.1030.600.00-63,00149.36%
BABA221216P001450002021-11-24 11:36AM EST2022-12-1632.0231.5534.050.00-91,28749.45%
BABA230120P001450002021-11-26 11:45AM EST2023-01-2035.0529.5034.70+2.25+6.86%82,66448.49%
BABA230317P001450002021-11-24 3:22PM EST2023-03-1734.0034.4539.850.00-240354.11%
BABA230616P001450002021-11-23 2:21PM EST2023-06-1637.1033.6542.600.00-269653.80%
BABA240119P001450002021-11-26 10:11AM EST2024-01-1941.4038.0546.45+0.70+1.72%21,47450.83%