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:215.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C002150002021-11-24 2:09PM EST2021-12-030.020.010.030.00-12147132.03%
BABA211210C002150002021-11-24 2:35PM EST2021-12-100.030.010.030.00-49289.84%
BABA211217C002150002021-11-26 12:27PM EST2021-12-170.080.070.09-0.03-27.27%13210,53483.59%
BABA211223C002150002021-11-22 10:31AM EST2021-12-230.110.030.170.00-17275.39%
BABA211231C002150002021-11-26 12:51PM EST2021-12-310.160.100.22-0.02-11.11%2219670.12%
BABA220121C002150002021-11-26 12:35PM EST2022-01-210.400.380.40+0.01+2.56%4811,71862.84%
BABA220218C002150002021-11-26 12:06PM EST2022-02-180.650.610.69-0.04-5.80%22,57455.86%
BABA220318C002150002021-11-26 12:21PM EST2022-03-181.040.971.31-0.09-7.96%710,34253.88%
BABA220414C002150002021-11-26 10:33AM EST2022-04-141.401.211.63+0.02+1.45%143850.66%
BABA220520C002150002021-11-23 9:58AM EST2022-05-202.031.952.480.00-17250.09%
BABA220617C002150002021-11-26 11:14AM EST2022-06-172.552.472.99-0.04-1.54%79,96750.27%
BABA220916C002150002021-11-23 11:31AM EST2022-09-164.203.904.950.00-61,12448.41%
BABA221216C002150002021-11-23 9:57AM EST2022-12-167.002.907.050.00-423347.61%
BABA230317C002150002021-11-24 11:06AM EST2023-03-178.954.7012.150.00-235252.91%
BABA230616C002150002021-11-26 12:46PM EST2023-06-1611.2010.2012.00-0.80-6.67%36,20448.22%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P002150002021-11-22 9:37AM EST2021-12-0375.1080.8082.250.00-10204.79%
BABA211210P002150002021-11-12 12:30PM EST2021-12-1048.9080.3582.900.00-13160.60%
BABA211217P002150002021-11-24 9:38AM EST2021-12-1782.4280.6582.350.00-1722115.38%
BABA211231P002150002021-11-24 12:38PM EST2021-12-3180.6780.8082.800.00-1469.53%
BABA220121P002150002021-11-26 12:54PM EST2022-01-2182.1581.4582.05+3.40+4.32%189,28652.05%
BABA220218P002150002021-11-26 10:37AM EST2022-02-1882.8181.3083.05+0.12+0.15%7019553.86%
BABA220318P002150002021-11-22 12:09PM EST2022-03-1883.1581.1083.00+3.65+4.59%193555.93%
BABA220414P002150002021-11-19 3:31PM EST2022-04-1475.8981.4083.900.00-108956.52%
BABA220520P002150002021-11-19 12:29PM EST2022-05-2076.4082.5083.850.00-1950.06%
BABA220617P002150002021-11-26 12:11PM EST2022-06-1784.1082.8584.10+0.90+1.08%57,06947.75%
BABA220916P002150002021-11-24 10:06AM EST2022-09-1684.3783.0585.950.00-2329346.39%
BABA221216P002150002021-11-19 12:29PM EST2022-12-1680.5984.1087.800.00-34545.46%
BABA230317P002150002021-11-02 9:25AM EST2023-03-1765.0084.7593.400.00--152.22%
BABA230616P002150002021-11-24 11:58AM EST2023-06-1693.0086.2595.30+4.41+4.98%2562151.05%