Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,368.23 -47.59 (-0.09%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
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
After hours: 04:59PM EST
Strike:160.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203C00160000 | 2021-11-26 12:50PM EST | 2021-12-03 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 521 | 2,274 | 64.06% |
| BABA211210C00160000 | 2021-11-26 12:55PM EST | 2021-12-10 | 0.30 | 0.28 | 0.31 | -0.15 | -33.33% | 193 | 763 | 57.13% |
| BABA211217C00160000 | 2021-11-26 12:58PM EST | 2021-12-17 | 0.74 | 0.70 | 0.74 | -0.20 | -21.28% | 445 | 7,835 | 56.06% |
| BABA211223C00160000 | 2021-11-26 12:22PM EST | 2021-12-23 | 1.02 | 0.98 | 1.08 | -0.26 | -20.31% | 305 | 599 | 53.98% |
| BABA211231C00160000 | 2021-11-26 12:07PM EST | 2021-12-31 | 1.44 | 1.46 | 1.55 | -0.30 | -17.24% | 62 | 698 | 52.67% |
| BABA220121C00160000 | 2021-11-26 12:58PM EST | 2022-01-21 | 2.85 | 2.74 | 2.82 | -0.25 | -8.06% | 897 | 11,640 | 50.93% |
| BABA220218C00160000 | 2021-11-26 12:59PM EST | 2022-02-18 | 4.76 | 4.65 | 4.90 | -0.45 | -8.64% | 263 | 2,679 | 51.61% |
| BABA220318C00160000 | 2021-11-26 12:54PM EST | 2022-03-18 | 6.20 | 6.15 | 6.30 | -0.60 | -8.82% | 219 | 11,416 | 50.43% |
| BABA220414C00160000 | 2021-11-26 12:37PM EST | 2022-04-14 | 7.75 | 7.45 | 7.90 | 0.00 | - | 34 | 4,068 | 50.19% |
| BABA220520C00160000 | 2021-11-26 12:00PM EST | 2022-05-20 | 8.90 | 9.00 | 9.80 | -1.25 | -12.32% | 6 | 526 | 50.93% |
| BABA220617C00160000 | 2021-11-26 10:31AM EST | 2022-06-17 | 10.00 | 10.55 | 11.20 | -1.65 | -14.16% | 115 | 8,358 | 50.13% |
| BABA220715C00160000 | 2021-11-26 12:55PM EST | 2022-07-15 | 11.70 | 11.65 | 12.05 | 0.00 | - | 7 | 103 | 49.88% |
| BABA220916C00160000 | 2021-11-26 11:02AM EST | 2022-09-16 | 13.90 | 13.90 | 14.85 | +0.15 | +1.09% | 1 | 5,511 | 50.21% |
| BABA221216C00160000 | 2021-11-26 12:36PM EST | 2022-12-16 | 18.00 | 16.70 | 21.50 | -1.05 | -5.51% | 20 | 453 | 51.71% |
| BABA230120C00160000 | 2021-11-26 12:31PM EST | 2023-01-20 | 19.20 | 18.60 | 19.50 | -0.80 | -4.00% | 112 | 7,433 | 50.21% |
| BABA230317C00160000 | 2021-11-26 11:20AM EST | 2023-03-17 | 20.00 | 17.70 | 22.05 | -2.00 | -9.09% | 25 | 325 | 51.36% |
| BABA230616C00160000 | 2021-11-26 12:58PM EST | 2023-06-16 | 23.00 | 21.60 | 28.10 | -4.00 | -14.81% | 2 | 3,593 | 51.28% |
| BABA240119C00160000 | 2021-11-26 12:26PM EST | 2024-01-19 | 29.74 | 28.80 | 30.70 | -0.86 | -2.81% | 30 | 2,252 | 51.13% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203P00160000 | 2021-11-26 12:31PM EST | 2021-12-03 | 26.33 | 25.40 | 27.95 | +2.73 | +11.57% | 16 | 2,726 | 57.81% |
| BABA211210P00160000 | 2021-11-26 12:33PM EST | 2021-12-10 | 26.83 | 26.35 | 27.95 | +1.13 | +4.40% | 42 | 363 | 63.82% |
| BABA211217P00160000 | 2021-11-26 12:30PM EST | 2021-12-17 | 27.27 | 26.85 | 28.20 | +3.02 | +12.45% | 61 | 7,146 | 58.94% |
| BABA211223P00160000 | 2021-11-26 12:02PM EST | 2021-12-23 | 28.72 | 26.65 | 28.60 | +2.22 | +8.38% | 16 | 157 | 53.17% |
| BABA211231P00160000 | 2021-11-26 12:19PM EST | 2021-12-31 | 28.00 | 27.05 | 28.45 | +1.50 | +5.66% | 6 | 95 | 55.74% |
| BABA220121P00160000 | 2021-11-26 12:51PM EST | 2022-01-21 | 29.50 | 28.90 | 29.50 | +3.00 | +11.32% | 28 | 18,913 | 51.43% |
| BABA220218P00160000 | 2021-11-26 12:25PM EST | 2022-02-18 | 30.75 | 30.70 | 32.00 | +1.10 | +3.71% | 15 | 5,134 | 51.27% |
| BABA220318P00160000 | 2021-11-26 12:51PM EST | 2022-03-18 | 32.80 | 32.05 | 32.75 | +2.90 | +9.70% | 13 | 7,579 | 49.96% |
| BABA220414P00160000 | 2021-11-26 11:20AM EST | 2022-04-14 | 35.10 | 32.75 | 34.40 | +4.00 | +12.86% | 2 | 2,437 | 50.46% |
| BABA220520P00160000 | 2021-11-24 10:28AM EST | 2022-05-20 | 34.20 | 34.95 | 35.95 | 0.00 | - | 1 | 1,084 | 49.51% |
| BABA220617P00160000 | 2021-11-24 12:25PM EST | 2022-06-17 | 35.25 | 35.80 | 37.60 | 0.00 | - | 25 | 19,940 | 50.35% |
| BABA220715P00160000 | 2021-11-23 2:30PM EST | 2022-07-15 | 36.80 | 36.55 | 38.70 | 0.00 | - | 21 | 44 | 49.90% |
| BABA220916P00160000 | 2021-11-26 10:11AM EST | 2022-09-16 | 39.26 | 38.75 | 40.60 | +0.76 | +1.97% | 2 | 3,856 | 48.31% |
| BABA221216P00160000 | 2021-11-24 3:36PM EST | 2022-12-16 | 40.70 | 40.20 | 44.70 | 0.00 | - | 3 | 484 | 49.81% |
| BABA230120P00160000 | 2021-11-26 11:11AM EST | 2023-01-20 | 45.05 | 39.00 | 46.85 | +2.90 | +6.88% | 38 | 9,608 | 51.47% |
| BABA230317P00160000 | 2021-11-19 12:52PM EST | 2023-03-17 | 41.00 | 43.35 | 50.05 | 0.00 | - | 2 | 634 | 53.62% |
| BABA230616P00160000 | 2021-11-24 10:01AM EST | 2023-06-16 | 47.75 | 45.60 | 48.50 | 0.00 | - | 3 | 2,323 | 46.78% |
| BABA240119P00160000 | 2021-11-26 12:52PM EST | 2024-01-19 | 53.00 | 47.50 | 57.00 | +2.50 | +4.95% | 8 | 2,771 | 50.72% |
© 2021 Yahoo. All rights reserved.
