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:160.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001600002021-11-26 12:50PM EST2021-12-030.050.050.06-0.10-66.67%5212,27464.06%
BABA211210C001600002021-11-26 12:55PM EST2021-12-100.300.280.31-0.15-33.33%19376357.13%
BABA211217C001600002021-11-26 12:58PM EST2021-12-170.740.700.74-0.20-21.28%4457,83556.06%
BABA211223C001600002021-11-26 12:22PM EST2021-12-231.020.981.08-0.26-20.31%30559953.98%
BABA211231C001600002021-11-26 12:07PM EST2021-12-311.441.461.55-0.30-17.24%6269852.67%
BABA220121C001600002021-11-26 12:58PM EST2022-01-212.852.742.82-0.25-8.06%89711,64050.93%
BABA220218C001600002021-11-26 12:59PM EST2022-02-184.764.654.90-0.45-8.64%2632,67951.61%
BABA220318C001600002021-11-26 12:54PM EST2022-03-186.206.156.30-0.60-8.82%21911,41650.43%
BABA220414C001600002021-11-26 12:37PM EST2022-04-147.757.457.900.00-344,06850.19%
BABA220520C001600002021-11-26 12:00PM EST2022-05-208.909.009.80-1.25-12.32%652650.93%
BABA220617C001600002021-11-26 10:31AM EST2022-06-1710.0010.5511.20-1.65-14.16%1158,35850.13%
BABA220715C001600002021-11-26 12:55PM EST2022-07-1511.7011.6512.050.00-710349.88%
BABA220916C001600002021-11-26 11:02AM EST2022-09-1613.9013.9014.85+0.15+1.09%15,51150.21%
BABA221216C001600002021-11-26 12:36PM EST2022-12-1618.0016.7021.50-1.05-5.51%2045351.71%
BABA230120C001600002021-11-26 12:31PM EST2023-01-2019.2018.6019.50-0.80-4.00%1127,43350.21%
BABA230317C001600002021-11-26 11:20AM EST2023-03-1720.0017.7022.05-2.00-9.09%2532551.36%
BABA230616C001600002021-11-26 12:58PM EST2023-06-1623.0021.6028.10-4.00-14.81%23,59351.28%
BABA240119C001600002021-11-26 12:26PM EST2024-01-1929.7428.8030.70-0.86-2.81%302,25251.13%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001600002021-11-26 12:31PM EST2021-12-0326.3325.4027.95+2.73+11.57%162,72657.81%
BABA211210P001600002021-11-26 12:33PM EST2021-12-1026.8326.3527.95+1.13+4.40%4236363.82%
BABA211217P001600002021-11-26 12:30PM EST2021-12-1727.2726.8528.20+3.02+12.45%617,14658.94%
BABA211223P001600002021-11-26 12:02PM EST2021-12-2328.7226.6528.60+2.22+8.38%1615753.17%
BABA211231P001600002021-11-26 12:19PM EST2021-12-3128.0027.0528.45+1.50+5.66%69555.74%
BABA220121P001600002021-11-26 12:51PM EST2022-01-2129.5028.9029.50+3.00+11.32%2818,91351.43%
BABA220218P001600002021-11-26 12:25PM EST2022-02-1830.7530.7032.00+1.10+3.71%155,13451.27%
BABA220318P001600002021-11-26 12:51PM EST2022-03-1832.8032.0532.75+2.90+9.70%137,57949.96%
BABA220414P001600002021-11-26 11:20AM EST2022-04-1435.1032.7534.40+4.00+12.86%22,43750.46%
BABA220520P001600002021-11-24 10:28AM EST2022-05-2034.2034.9535.950.00-11,08449.51%
BABA220617P001600002021-11-24 12:25PM EST2022-06-1735.2535.8037.600.00-2519,94050.35%
BABA220715P001600002021-11-23 2:30PM EST2022-07-1536.8036.5538.700.00-214449.90%
BABA220916P001600002021-11-26 10:11AM EST2022-09-1639.2638.7540.60+0.76+1.97%23,85648.31%
BABA221216P001600002021-11-24 3:36PM EST2022-12-1640.7040.2044.700.00-348449.81%
BABA230120P001600002021-11-26 11:11AM EST2023-01-2045.0539.0046.85+2.90+6.88%389,60851.47%
BABA230317P001600002021-11-19 12:52PM EST2023-03-1741.0043.3550.050.00-263453.62%
BABA230616P001600002021-11-24 10:01AM EST2023-06-1647.7545.6048.500.00-32,32346.78%
BABA240119P001600002021-11-26 12:52PM EST2024-01-1953.0047.5057.00+2.50+4.95%82,77150.72%