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:175.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001750002021-11-26 12:54PM EST2021-12-030.020.020.03-0.01-33.33%1461,23882.03%
BABA211210C001750002021-11-26 12:46PM EST2021-12-100.110.100.11-0.03-21.43%771,01466.60%
BABA211217C001750002021-11-26 12:58PM EST2021-12-170.300.270.29-0.05-14.29%24315,21762.70%
BABA211223C001750002021-11-26 12:55PM EST2021-12-230.400.360.43-0.09-18.37%20154458.55%
BABA211231C001750002021-11-26 12:52PM EST2021-12-310.620.600.66-0.10-13.89%8629356.20%
BABA220121C001750002021-11-26 12:59PM EST2022-01-211.371.311.38-0.11-7.43%3188,39552.81%
BABA220218C001750002021-11-26 12:55PM EST2022-02-182.512.442.68-0.28-10.04%1771,11451.71%
BABA220318C001750002021-11-26 12:54PM EST2022-03-183.653.553.75-0.31-7.83%1725,93350.32%
BABA220414C001750002021-11-26 12:50PM EST2022-04-144.654.604.95-0.34-6.81%311,05250.51%
BABA220520C001750002021-11-26 12:33PM EST2022-05-206.256.006.40+0.10+1.63%528049.91%
BABA220617C001750002021-11-26 12:41PM EST2022-06-177.517.157.55-0.30-3.84%767,14849.76%
BABA220715C001750002021-11-24 12:18PM EST2022-07-157.958.058.550.00-27149.35%
BABA220916C001750002021-11-26 11:35AM EST2022-09-1610.149.9011.30-1.78-14.93%131,43250.08%
BABA221216C001750002021-11-26 11:35AM EST2022-12-1613.0312.5514.15+0.28+2.20%182049.26%
BABA230120C001750002021-11-26 12:50PM EST2023-01-2014.6514.7515.50-0.95-6.09%6293749.61%
BABA230317C001750002021-11-26 12:40PM EST2023-03-1716.9512.0521.05-0.03-0.18%2567755.88%
BABA230616C001750002021-11-26 11:14AM EST2023-06-1618.7917.5521.30-0.65-3.34%22,09351.58%
BABA240119C001750002021-11-26 11:06AM EST2024-01-1924.0025.0030.00-1.60-6.25%727051.81%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001750002021-11-26 12:43PM EST2021-12-0341.5140.8542.20+2.80+7.23%6153130.08%
BABA211210P001750002021-11-26 11:56AM EST2021-12-1043.3940.5542.20+3.08+7.64%124788.38%
BABA211217P001750002021-11-26 12:43PM EST2021-12-1741.7241.3042.90+2.97+7.66%296,60168.46%
BABA211223P001750002021-11-23 11:00AM EST2021-12-2342.7041.1042.75+1.20+2.89%118554.88%
BABA211231P001750002021-11-26 9:51AM EST2021-12-3143.4341.2042.85+1.26+2.99%16350.73%
BABA220121P001750002021-11-26 12:30PM EST2022-01-2142.7742.1043.75+1.21+2.91%117,15352.12%
BABA220218P001750002021-11-26 10:51AM EST2022-02-1845.5043.4044.60+4.71+11.55%592450.37%
BABA220318P001750002021-11-26 12:06PM EST2022-03-1845.5043.7045.25+1.88+4.31%23,71350.10%
BABA220414P001750002021-11-26 11:48AM EST2022-04-1447.3044.7046.15+2.30+5.11%11,92548.73%
BABA220520P001750002021-11-26 10:29AM EST2022-05-2047.6546.0548.35+4.10+9.41%104550.92%
BABA220617P001750002021-11-26 12:28PM EST2022-06-1748.3147.4049.45+1.38+2.94%23,65850.53%
BABA220715P001750002021-11-19 11:29AM EST2022-07-1543.0047.9050.200.00-1149.38%
BABA220916P001750002021-11-24 11:51AM EST2022-09-1649.7250.3552.700.00-12,00949.54%
BABA221216P001750002021-11-26 11:53AM EST2022-12-1654.4753.1054.65+2.73+5.28%124647.09%
BABA230120P001750002021-11-26 10:11AM EST2023-01-2054.9051.7059.50+2.65+5.07%1075,59953.86%
BABA230317P001750002021-11-26 10:14AM EST2023-03-1756.3055.1558.40+4.63+8.96%7648.75%
BABA230616P001750002021-11-18 3:24PM EST2023-06-1653.0054.3061.800.00-31,37949.87%
BABA240119P001750002021-11-23 10:18AM EST2024-01-1960.0058.0067.500.00-14249.74%