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:190.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C001900002021-11-26 12:57PM EST2021-12-030.010.010.05-0.01-50.00%232,281105.47%
BABA211210C001900002021-11-26 12:43PM EST2021-12-100.050.040.06-0.02-28.57%3770475.78%
BABA211217C001900002021-11-26 12:58PM EST2021-12-170.160.150.16-0.05-23.81%13812,15170.90%
BABA211223C001900002021-11-26 11:30AM EST2021-12-230.220.150.260.00-3722964.75%
BABA211231C001900002021-11-26 12:27PM EST2021-12-310.370.290.35-0.01-2.63%524160.84%
BABA220121C001900002021-11-26 12:41PM EST2022-01-210.760.730.77-0.03-3.80%8123,75356.03%
BABA220218C001900002021-11-26 12:51PM EST2022-02-181.451.421.54-0.10-6.45%395,51553.14%
BABA220318C001900002021-11-26 12:36PM EST2022-03-182.302.002.33+0.08+3.60%1365,50550.72%
BABA220414C001900002021-11-26 12:22PM EST2022-04-143.002.903.10-0.11-3.54%161,94050.46%
BABA220520C001900002021-11-24 3:47PM EST2022-05-204.323.654.250.00-30595149.73%
BABA220617C001900002021-11-26 12:08PM EST2022-06-174.904.805.30-0.34-6.49%1216,40749.85%
BABA220715C001900002021-11-26 12:49PM EST2022-07-155.405.205.85-0.70-11.48%622448.44%
BABA220916C001900002021-11-26 12:54PM EST2022-09-167.854.758.25+0.15+1.95%353,18349.15%
BABA221216C001900002021-11-26 9:34AM EST2022-12-167.459.9011.50-3.35-31.02%529649.71%
BABA230120C001900002021-11-26 11:40AM EST2023-01-2010.9510.8512.05-1.23-10.10%248,37348.65%
BABA230317C001900002021-11-26 11:40AM EST2023-03-1712.5511.5514.30-1.58-11.18%2127849.68%
BABA230616C001900002021-11-26 11:54AM EST2023-06-1615.3012.1018.05-1.65-9.73%81,59951.40%
BABA240119C001900002021-11-26 10:52AM EST2024-01-1926.0017.1026.50+3.72+16.70%59954.66%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P001900002021-11-26 12:49PM EST2021-12-0356.9155.3557.30+1.76+3.19%1159164.84%
BABA211210P001900002021-11-26 12:56PM EST2021-12-1056.7855.6557.30+0.78+1.39%113112.01%
BABA211217P001900002021-11-26 11:17AM EST2021-12-1758.6055.5058.00+4.77+8.86%24,50166.80%
BABA211223P001900002021-11-26 11:58AM EST2021-12-2358.4356.0057.35+0.71+1.23%6013050.00%
BABA211231P001900002021-11-26 12:16PM EST2021-12-3157.2355.8057.75+1.68+3.02%23452.83%
BABA220121P001900002021-11-26 12:56PM EST2022-01-2157.3356.8058.25+3.05+5.62%4820,77457.91%
BABA220218P001900002021-11-24 2:55PM EST2022-02-1855.4557.2558.400.00-515450.34%
BABA220318P001900002021-11-26 12:26PM EST2022-03-1858.6557.3059.50+1.20+2.09%15,13154.90%
BABA220414P001900002021-11-23 12:04PM EST2022-04-1458.5257.9059.450.00-215848.99%
BABA220520P001900002021-11-26 10:51AM EST2022-05-2061.0059.0560.55+5.33+9.57%104548.36%
BABA220617P001900002021-11-26 12:09PM EST2022-06-1761.6159.9062.15+1.61+2.68%716,82650.56%
BABA220916P001900002021-11-22 12:08PM EST2022-09-1662.4059.9065.600.00-31,46950.91%
BABA221216P001900002021-11-12 9:56AM EST2022-12-1645.0064.7568.850.00-153,27951.16%
BABA230120P001900002021-11-24 3:57PM EST2023-01-2067.0061.5071.50+3.49+5.50%111,26453.95%
BABA230317P001900002021-11-24 11:46AM EST2023-03-1766.8463.1071.950.00-1451.46%
BABA230616P001900002021-11-23 2:13PM EST2023-06-1669.0065.9074.500.00-289851.14%
BABA240119P001900002021-11-24 3:48PM EST2024-01-1971.9069.5079.000.00-138649.37%