Singapore markets close in 7 hours 49 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.08-0.46 (-0.37%)
At close: 04:01PM EST
124.93 -0.15 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210C001550002021-12-08 1:21PM EST2021-12-100.010.010.02-0.02-66.67%2805109.38%
BABA211217C001550002021-12-08 3:40PM EST2021-12-170.100.100.11-0.06-37.50%8069,47666.41%
BABA211223C001550002021-12-08 2:50PM EST2021-12-230.260.250.32-0.03-10.34%401,29260.84%
BABA211231C001550002021-12-08 2:21PM EST2021-12-310.550.510.580.00-1531,43956.10%
BABA220107C001550002021-12-08 1:49PM EST2022-01-071.080.901.07+0.13+13.68%16019256.69%
BABA220121C001550002021-12-08 3:26PM EST2022-01-211.761.741.88-0.07-3.83%2995,10255.70%
BABA220218C001550002021-12-08 2:48PM EST2022-02-183.653.403.60+0.20+5.80%1391,12854.76%
BABA220318C001550002021-12-08 11:57AM EST2022-03-185.454.855.10+0.33+6.45%52,97953.63%
BABA220414C001550002021-12-08 3:47PM EST2022-04-146.306.156.45-0.15-2.33%7851752.90%
BABA220520C001550002021-12-08 3:09PM EST2022-05-208.007.858.10-0.20-2.44%3231052.34%
BABA220617C001550002021-12-08 2:29PM EST2022-06-179.408.609.25+0.35+3.87%1801,31051.22%
BABA220715C001550002021-12-08 10:13AM EST2022-07-159.619.5010.10-0.69-6.70%48250.26%
BABA220916C001550002021-12-08 1:18PM EST2022-09-1613.0011.1013.200.00-49,31052.39%
BABA221216C001550002021-12-07 2:51PM EST2022-12-1614.7914.2016.200.00-331751.61%
BABA230120C001550002021-12-08 3:56PM EST2023-01-2015.4515.2016.35-0.45-2.83%171,57249.63%
BABA230317C001550002021-12-08 10:44AM EST2023-03-1718.5116.9018.25+0.91+5.17%220149.94%
BABA230616C001550002021-12-08 3:47PM EST2023-06-1618.3518.4522.85-1.65-8.25%134753.15%
BABA240119C001550002021-12-07 3:35PM EST2024-01-1925.1524.1527.000.00-3659950.79%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210P001550002021-12-08 2:37PM EST2021-12-1029.3129.6530.15-0.14-0.48%13721160.16%
BABA211217P001550002021-12-08 3:33PM EST2021-12-1729.9029.8530.30-0.07-0.23%758,49370.51%
BABA211223P001550002021-12-07 12:40PM EST2021-12-2329.6929.7030.550.00-144257.32%
BABA211231P001550002021-12-07 3:59PM EST2021-12-3129.6430.2031.150.00-213160.55%
BABA220107P001550002021-12-06 3:52PM EST2022-01-0732.5430.5031.550.00-153558.45%
BABA220121P001550002021-12-08 2:47PM EST2022-01-2131.1331.4031.90+0.28+0.91%4811,89254.94%
BABA220218P001550002021-12-08 1:35PM EST2022-02-1831.9832.9033.60-1.61-4.79%102,52653.75%
BABA220318P001550002021-12-07 2:36PM EST2022-03-1835.3934.2034.750.00-45,08251.67%
BABA220414P001550002021-12-07 2:19PM EST2022-04-1436.4635.5036.500.00-221,56252.06%
BABA220520P001550002021-12-08 1:43PM EST2022-05-2036.3337.1037.95-11.52-24.08%695251.14%
BABA220617P001550002021-12-08 10:53AM EST2022-06-1738.5037.7038.70-0.10-0.26%35,55550.81%
BABA220715P001550002021-12-08 3:43PM EST2022-07-1539.2538.5039.45-10.15-20.55%792449.54%
BABA220916P001550002021-12-07 2:56PM EST2022-09-1641.4039.7542.400.00-202,31750.72%
BABA221216P001550002021-12-06 2:16PM EST2022-12-1645.0041.9045.050.00-375849.49%
BABA230120P001550002021-12-08 1:59PM EST2023-01-2043.8640.5044.90-3.64-7.66%55,51647.03%
BABA230317P001550002021-12-07 12:57PM EST2023-03-1745.6541.0047.750.00-549749.23%
BABA230616P001550002021-12-08 3:52PM EST2023-06-1645.9143.0048.65-11.09-19.46%31,16846.48%
BABA240119P001550002021-12-08 9:30AM EST2024-01-1953.4547.5057.00-6.57-10.95%201,11050.94%