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
54,161.82 -317.41 (-0.58%) 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:190.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203C00190000 | 2021-11-26 12:57PM EST | 2021-12-03 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 23 | 2,281 | 105.47% |
| BABA211210C00190000 | 2021-11-26 12:43PM EST | 2021-12-10 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 37 | 704 | 75.78% |
| BABA211217C00190000 | 2021-11-26 12:58PM EST | 2021-12-17 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 138 | 12,151 | 70.90% |
| BABA211223C00190000 | 2021-11-26 11:30AM EST | 2021-12-23 | 0.22 | 0.15 | 0.26 | 0.00 | - | 37 | 229 | 64.75% |
| BABA211231C00190000 | 2021-11-26 12:27PM EST | 2021-12-31 | 0.37 | 0.29 | 0.35 | -0.01 | -2.63% | 5 | 241 | 60.84% |
| BABA220121C00190000 | 2021-11-26 12:41PM EST | 2022-01-21 | 0.76 | 0.73 | 0.77 | -0.03 | -3.80% | 81 | 23,753 | 56.03% |
| BABA220218C00190000 | 2021-11-26 12:51PM EST | 2022-02-18 | 1.45 | 1.42 | 1.54 | -0.10 | -6.45% | 39 | 5,515 | 53.14% |
| BABA220318C00190000 | 2021-11-26 12:36PM EST | 2022-03-18 | 2.30 | 2.00 | 2.33 | +0.08 | +3.60% | 136 | 5,505 | 50.72% |
| BABA220414C00190000 | 2021-11-26 12:22PM EST | 2022-04-14 | 3.00 | 2.90 | 3.10 | -0.11 | -3.54% | 16 | 1,940 | 50.46% |
| BABA220520C00190000 | 2021-11-24 3:47PM EST | 2022-05-20 | 4.32 | 3.65 | 4.25 | 0.00 | - | 305 | 951 | 49.73% |
| BABA220617C00190000 | 2021-11-26 12:08PM EST | 2022-06-17 | 4.90 | 4.80 | 5.30 | -0.34 | -6.49% | 121 | 6,407 | 49.85% |
| BABA220715C00190000 | 2021-11-26 12:49PM EST | 2022-07-15 | 5.40 | 5.20 | 5.85 | -0.70 | -11.48% | 62 | 24 | 48.44% |
| BABA220916C00190000 | 2021-11-26 12:54PM EST | 2022-09-16 | 7.85 | 4.75 | 8.25 | +0.15 | +1.95% | 35 | 3,183 | 49.15% |
| BABA221216C00190000 | 2021-11-26 9:34AM EST | 2022-12-16 | 7.45 | 9.90 | 11.50 | -3.35 | -31.02% | 5 | 296 | 49.71% |
| BABA230120C00190000 | 2021-11-26 11:40AM EST | 2023-01-20 | 10.95 | 10.85 | 12.05 | -1.23 | -10.10% | 24 | 8,373 | 48.65% |
| BABA230317C00190000 | 2021-11-26 11:40AM EST | 2023-03-17 | 12.55 | 11.55 | 14.30 | -1.58 | -11.18% | 21 | 278 | 49.68% |
| BABA230616C00190000 | 2021-11-26 11:54AM EST | 2023-06-16 | 15.30 | 12.10 | 18.05 | -1.65 | -9.73% | 8 | 1,599 | 51.40% |
| BABA240119C00190000 | 2021-11-26 10:52AM EST | 2024-01-19 | 26.00 | 17.10 | 26.50 | +3.72 | +16.70% | 5 | 99 | 54.66% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203P00190000 | 2021-11-26 12:49PM EST | 2021-12-03 | 56.91 | 55.35 | 57.30 | +1.76 | +3.19% | 11 | 59 | 164.84% |
| BABA211210P00190000 | 2021-11-26 12:56PM EST | 2021-12-10 | 56.78 | 55.65 | 57.30 | +0.78 | +1.39% | 1 | 13 | 112.01% |
| BABA211217P00190000 | 2021-11-26 11:17AM EST | 2021-12-17 | 58.60 | 55.50 | 58.00 | +4.77 | +8.86% | 2 | 4,501 | 66.80% |
| BABA211223P00190000 | 2021-11-26 11:58AM EST | 2021-12-23 | 58.43 | 56.00 | 57.35 | +0.71 | +1.23% | 60 | 130 | 50.00% |
| BABA211231P00190000 | 2021-11-26 12:16PM EST | 2021-12-31 | 57.23 | 55.80 | 57.75 | +1.68 | +3.02% | 2 | 34 | 52.83% |
| BABA220121P00190000 | 2021-11-26 12:56PM EST | 2022-01-21 | 57.33 | 56.80 | 58.25 | +3.05 | +5.62% | 48 | 20,774 | 57.91% |
| BABA220218P00190000 | 2021-11-24 2:55PM EST | 2022-02-18 | 55.45 | 57.25 | 58.40 | 0.00 | - | 5 | 154 | 50.34% |
| BABA220318P00190000 | 2021-11-26 12:26PM EST | 2022-03-18 | 58.65 | 57.30 | 59.50 | +1.20 | +2.09% | 1 | 5,131 | 54.90% |
| BABA220414P00190000 | 2021-11-23 12:04PM EST | 2022-04-14 | 58.52 | 57.90 | 59.45 | 0.00 | - | 2 | 158 | 48.99% |
| BABA220520P00190000 | 2021-11-26 10:51AM EST | 2022-05-20 | 61.00 | 59.05 | 60.55 | +5.33 | +9.57% | 10 | 45 | 48.36% |
| BABA220617P00190000 | 2021-11-26 12:09PM EST | 2022-06-17 | 61.61 | 59.90 | 62.15 | +1.61 | +2.68% | 7 | 16,826 | 50.56% |
| BABA220916P00190000 | 2021-11-22 12:08PM EST | 2022-09-16 | 62.40 | 59.90 | 65.60 | 0.00 | - | 3 | 1,469 | 50.91% |
| BABA221216P00190000 | 2021-11-12 9:56AM EST | 2022-12-16 | 45.00 | 64.75 | 68.85 | 0.00 | - | 15 | 3,279 | 51.16% |
| BABA230120P00190000 | 2021-11-24 3:57PM EST | 2023-01-20 | 67.00 | 61.50 | 71.50 | +3.49 | +5.50% | 1 | 11,264 | 53.95% |
| BABA230317P00190000 | 2021-11-24 11:46AM EST | 2023-03-17 | 66.84 | 63.10 | 71.95 | 0.00 | - | 1 | 4 | 51.46% |
| BABA230616P00190000 | 2021-11-23 2:13PM EST | 2023-06-16 | 69.00 | 65.90 | 74.50 | 0.00 | - | 2 | 898 | 51.14% |
| BABA240119P00190000 | 2021-11-24 3:48PM EST | 2024-01-19 | 71.90 | 69.50 | 79.00 | 0.00 | - | 1 | 386 | 49.37% |
© 2021 Yahoo. All rights reserved.
