Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,129.77 -4.89 (-0.16%) Nikkei
28,857.81 -2.81 (-0.01%) Hang Seng
23,996.87 +13.21 (+0.06%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
50,398.33 -418.03 (-0.82%) CMC Crypto 200
1,318.99 +13.87 (+1.06%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:155.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00155000 | 2021-12-08 1:21PM EST | 2021-12-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 805 | 109.38% |
| BABA211217C00155000 | 2021-12-08 3:40PM EST | 2021-12-17 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 806 | 9,476 | 66.41% |
| BABA211223C00155000 | 2021-12-08 2:50PM EST | 2021-12-23 | 0.26 | 0.25 | 0.32 | -0.03 | -10.34% | 40 | 1,292 | 60.84% |
| BABA211231C00155000 | 2021-12-08 2:21PM EST | 2021-12-31 | 0.55 | 0.51 | 0.58 | 0.00 | - | 153 | 1,439 | 56.10% |
| BABA220107C00155000 | 2021-12-08 1:49PM EST | 2022-01-07 | 1.08 | 0.90 | 1.07 | +0.13 | +13.68% | 160 | 192 | 56.69% |
| BABA220121C00155000 | 2021-12-08 3:26PM EST | 2022-01-21 | 1.76 | 1.74 | 1.88 | -0.07 | -3.83% | 299 | 5,102 | 55.70% |
| BABA220218C00155000 | 2021-12-08 2:48PM EST | 2022-02-18 | 3.65 | 3.40 | 3.60 | +0.20 | +5.80% | 139 | 1,128 | 54.76% |
| BABA220318C00155000 | 2021-12-08 11:57AM EST | 2022-03-18 | 5.45 | 4.85 | 5.10 | +0.33 | +6.45% | 5 | 2,979 | 53.63% |
| BABA220414C00155000 | 2021-12-08 3:47PM EST | 2022-04-14 | 6.30 | 6.15 | 6.45 | -0.15 | -2.33% | 78 | 517 | 52.90% |
| BABA220520C00155000 | 2021-12-08 3:09PM EST | 2022-05-20 | 8.00 | 7.85 | 8.10 | -0.20 | -2.44% | 32 | 310 | 52.34% |
| BABA220617C00155000 | 2021-12-08 2:29PM EST | 2022-06-17 | 9.40 | 8.60 | 9.25 | +0.35 | +3.87% | 180 | 1,310 | 51.22% |
| BABA220715C00155000 | 2021-12-08 10:13AM EST | 2022-07-15 | 9.61 | 9.50 | 10.10 | -0.69 | -6.70% | 4 | 82 | 50.26% |
| BABA220916C00155000 | 2021-12-08 1:18PM EST | 2022-09-16 | 13.00 | 11.10 | 13.20 | 0.00 | - | 4 | 9,310 | 52.39% |
| BABA221216C00155000 | 2021-12-07 2:51PM EST | 2022-12-16 | 14.79 | 14.20 | 16.20 | 0.00 | - | 3 | 317 | 51.61% |
| BABA230120C00155000 | 2021-12-08 3:56PM EST | 2023-01-20 | 15.45 | 15.20 | 16.35 | -0.45 | -2.83% | 17 | 1,572 | 49.63% |
| BABA230317C00155000 | 2021-12-08 10:44AM EST | 2023-03-17 | 18.51 | 16.90 | 18.25 | +0.91 | +5.17% | 2 | 201 | 49.94% |
| BABA230616C00155000 | 2021-12-08 3:47PM EST | 2023-06-16 | 18.35 | 18.45 | 22.85 | -1.65 | -8.25% | 1 | 347 | 53.15% |
| BABA240119C00155000 | 2021-12-07 3:35PM EST | 2024-01-19 | 25.15 | 24.15 | 27.00 | 0.00 | - | 36 | 599 | 50.79% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00155000 | 2021-12-08 2:37PM EST | 2021-12-10 | 29.31 | 29.65 | 30.15 | -0.14 | -0.48% | 13 | 721 | 160.16% |
| BABA211217P00155000 | 2021-12-08 3:33PM EST | 2021-12-17 | 29.90 | 29.85 | 30.30 | -0.07 | -0.23% | 75 | 8,493 | 70.51% |
| BABA211223P00155000 | 2021-12-07 12:40PM EST | 2021-12-23 | 29.69 | 29.70 | 30.55 | 0.00 | - | 1 | 442 | 57.32% |
| BABA211231P00155000 | 2021-12-07 3:59PM EST | 2021-12-31 | 29.64 | 30.20 | 31.15 | 0.00 | - | 2 | 131 | 60.55% |
| BABA220107P00155000 | 2021-12-06 3:52PM EST | 2022-01-07 | 32.54 | 30.50 | 31.55 | 0.00 | - | 15 | 35 | 58.45% |
| BABA220121P00155000 | 2021-12-08 2:47PM EST | 2022-01-21 | 31.13 | 31.40 | 31.90 | +0.28 | +0.91% | 48 | 11,892 | 54.94% |
| BABA220218P00155000 | 2021-12-08 1:35PM EST | 2022-02-18 | 31.98 | 32.90 | 33.60 | -1.61 | -4.79% | 10 | 2,526 | 53.75% |
| BABA220318P00155000 | 2021-12-07 2:36PM EST | 2022-03-18 | 35.39 | 34.20 | 34.75 | 0.00 | - | 4 | 5,082 | 51.67% |
| BABA220414P00155000 | 2021-12-07 2:19PM EST | 2022-04-14 | 36.46 | 35.50 | 36.50 | 0.00 | - | 22 | 1,562 | 52.06% |
| BABA220520P00155000 | 2021-12-08 1:43PM EST | 2022-05-20 | 36.33 | 37.10 | 37.95 | -11.52 | -24.08% | 6 | 952 | 51.14% |
| BABA220617P00155000 | 2021-12-08 10:53AM EST | 2022-06-17 | 38.50 | 37.70 | 38.70 | -0.10 | -0.26% | 3 | 5,555 | 50.81% |
| BABA220715P00155000 | 2021-12-08 3:43PM EST | 2022-07-15 | 39.25 | 38.50 | 39.45 | -10.15 | -20.55% | 79 | 24 | 49.54% |
| BABA220916P00155000 | 2021-12-07 2:56PM EST | 2022-09-16 | 41.40 | 39.75 | 42.40 | 0.00 | - | 20 | 2,317 | 50.72% |
| BABA221216P00155000 | 2021-12-06 2:16PM EST | 2022-12-16 | 45.00 | 41.90 | 45.05 | 0.00 | - | 3 | 758 | 49.49% |
| BABA230120P00155000 | 2021-12-08 1:59PM EST | 2023-01-20 | 43.86 | 40.50 | 44.90 | -3.64 | -7.66% | 5 | 5,516 | 47.03% |
| BABA230317P00155000 | 2021-12-07 12:57PM EST | 2023-03-17 | 45.65 | 41.00 | 47.75 | 0.00 | - | 5 | 497 | 49.23% |
| BABA230616P00155000 | 2021-12-08 3:52PM EST | 2023-06-16 | 45.91 | 43.00 | 48.65 | -11.09 | -19.46% | 3 | 1,168 | 46.48% |
| BABA240119P00155000 | 2021-12-08 9:30AM EST | 2024-01-19 | 53.45 | 47.50 | 57.00 | -6.57 | -10.95% | 20 | 1,110 | 50.94% |
© 2021 Yahoo. All rights reserved.
