Singapore markets close in 7 hours 18 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.08-0.46 (-0.37%)
At close: 04:01PM EST
124.95 -0.13 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210C001650002021-12-08 1:28PM EST2021-12-100.010.000.02-0.01-50.00%5634132.81%
BABA211217C001650002021-12-08 3:45PM EST2021-12-170.060.050.06-0.05-45.45%28810,34175.39%
BABA211223C001650002021-12-08 3:40PM EST2021-12-230.130.120.140.00-1748765.63%
BABA211231C001650002021-12-08 3:36PM EST2021-12-310.280.270.29+0.02+7.69%661,65460.06%
BABA220107C001650002021-12-08 2:20PM EST2022-01-070.530.320.57+0.05+10.42%1110157.28%
BABA220121C001650002021-12-08 3:42PM EST2022-01-211.031.001.06-0.03-2.83%2139,70056.86%
BABA220218C001650002021-12-08 3:21PM EST2022-02-182.242.162.26-0.06-2.61%988,54254.77%
BABA220318C001650002021-12-08 3:59PM EST2022-03-183.353.253.45-0.15-4.29%3314,40153.22%
BABA220414C001650002021-12-08 3:23PM EST2022-04-144.554.454.60-0.05-1.09%474452.69%
BABA220520C001650002021-12-08 11:09AM EST2022-05-206.255.806.05+0.29+4.87%161,12651.80%
BABA220617C001650002021-12-08 12:22PM EST2022-06-177.406.757.00+0.50+7.25%75,31051.00%
BABA220715C001650002021-12-08 3:59PM EST2022-07-157.607.307.85-0.20-2.56%711250.54%
BABA220916C001650002021-12-08 10:57AM EST2022-09-1610.207.3512.05+2.50+32.47%11,66654.99%
BABA221216C001650002021-12-08 2:13PM EST2022-12-1613.0511.5014.25+1.00+8.30%151452.37%
BABA230120C001650002021-12-08 3:49PM EST2023-01-2011.1511.9513.65-2.00-15.21%432,72048.90%
BABA230317C001650002021-12-08 3:49PM EST2023-03-1712.7013.1515.35-2.10-14.19%301,17448.97%
BABA230616C001650002021-12-08 1:06PM EST2023-06-1618.0014.1019.70+3.85+27.21%51,35451.94%
BABA240119C001650002021-12-08 1:49PM EST2024-01-1923.8021.2526.90+0.55+2.37%341150.08%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210P001650002021-12-08 3:55PM EST2021-12-1040.0739.6540.15+0.78+1.99%41128196.88%
BABA211217P001650002021-12-08 2:21PM EST2021-12-1739.1139.7540.35-1.21-3.00%686,93984.77%
BABA211223P001650002021-12-07 1:49PM EST2021-12-2340.1539.6040.350.00-846058.40%
BABA211231P001650002021-12-06 2:16PM EST2021-12-3142.6539.3540.900.00-7110156.93%
BABA220107P001650002021-12-07 10:34AM EST2022-01-0739.8539.9041.100.00-2860.50%
BABA220121P001650002021-12-08 2:33PM EST2022-01-2140.2040.6041.10-0.10-0.25%2113,24055.52%
BABA220218P001650002021-12-08 2:23PM EST2022-02-1840.8241.4042.15-0.59-1.42%21,91552.03%
BABA220318P001650002021-12-08 3:09PM EST2022-03-1842.8742.3543.35+2.12+5.20%34,27850.88%
BABA220414P001650002021-12-08 11:07AM EST2022-04-1443.5043.3044.35-7.50-14.71%31,35252.30%
BABA220520P001650002021-12-07 11:45AM EST2022-05-2045.2444.6545.500.00-61,05950.56%
BABA220617P001650002021-12-08 11:40AM EST2022-06-1745.5745.8546.95-0.78-1.68%157,31351.53%
BABA220715P001650002021-12-08 11:40AM EST2022-07-1546.2946.2047.20-1.46-3.06%155048.88%
BABA220916P001650002021-12-08 1:10PM EST2022-09-1647.5745.3049.85-5.43-10.25%374,09449.85%
BABA221216P001650002021-12-07 1:14PM EST2022-12-1651.0049.0552.000.00-482547.91%
BABA230120P001650002021-12-06 9:53AM EST2023-01-2057.0048.2552.250.00-104,48846.31%
BABA230317P001650002021-12-08 2:32PM EST2023-03-1752.8048.5057.65-0.30-0.56%22353.31%
BABA230616P001650002021-12-03 3:57PM EST2023-06-1660.2050.5555.850.00-1761045.78%
BABA240119P001650002021-12-07 9:41AM EST2024-01-1958.1754.5064.000.00-11,88050.14%