Singapore markets open in 32 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
124.75 -0.33 (-0.26%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210C002200002021-12-07 10:06AM EST2021-12-100.020.000.010.00-1184237.50%
BABA211217C002200002021-12-08 10:57AM EST2021-12-170.010.010.02-0.01-50.00%215,418121.88%
BABA211223C002200002021-12-07 2:32PM EST2021-12-230.040.020.030.00-4010599.22%
BABA220121C002200002021-12-08 3:39PM EST2022-01-210.200.190.20+0.02+11.11%2,10338,46873.34%
BABA220218C002200002021-12-07 11:41AM EST2022-02-180.350.370.500.00-171,46064.55%
BABA220318C002200002021-12-08 3:59PM EST2022-03-180.620.500.65+0.02+3.33%2416,32757.37%
BABA220414C002200002021-12-08 11:23AM EST2022-04-140.960.810.97-0.02-2.04%111,44355.08%
BABA220520C002200002021-12-08 9:46AM EST2022-05-201.261.271.45-0.14-10.00%127752.93%
BABA220617C002200002021-12-08 1:53PM EST2022-06-171.851.521.89+0.07+3.93%1635,43651.36%
BABA220715C002200002021-12-08 3:37PM EST2022-07-152.041.772.03+0.38+22.89%133749.92%
BABA220916C002200002021-12-08 2:06PM EST2022-09-163.002.753.050.00-162,93548.68%
BABA221216C002200002021-12-07 3:28PM EST2022-12-164.453.754.550.00-191047.33%
BABA230120C002200002021-12-08 3:29PM EST2023-01-205.125.005.20+0.22+4.49%6416,86947.12%
BABA230317C002200002021-12-08 2:31PM EST2023-03-176.505.506.40+0.50+8.33%171,10247.22%
BABA230616C002200002021-12-08 3:07PM EST2023-06-167.807.3511.95-0.15-1.89%201,49954.29%
BABA240119C002200002021-12-08 3:13PM EST2024-01-1912.1510.4513.60+0.75+6.58%1629648.57%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210P002200002021-12-03 1:51PM EST2021-12-10107.1594.7095.150.00-120237.50%
BABA211217P002200002021-12-08 11:36AM EST2021-12-1794.2594.5095.50-0.92-0.97%12245144.92%
BABA211223P002200002021-12-07 9:32AM EST2021-12-2391.4894.5595.700.00-33126.56%
BABA220121P002200002021-12-08 12:20PM EST2022-01-2193.5594.4095.40-1.85-1.94%1129,23883.98%
BABA220218P002200002021-12-07 10:55AM EST2022-02-1895.5094.8095.550.00-3031259.67%
BABA220318P002200002021-12-07 3:26PM EST2022-03-1897.5694.6595.75+1.91+2.00%11,35451.37%
BABA220414P002200002021-12-06 10:27AM EST2022-04-1496.5294.8596.35-3.48-3.48%18052.54%
BABA220520P002200002021-12-07 11:23AM EST2022-05-2096.0995.4596.200.00-202552.34%
BABA220617P002200002021-12-06 10:48AM EST2022-06-17101.2495.3596.750.00-35,66552.26%
BABA220715P002200002021-12-08 10:45AM EST2022-07-1596.4095.7597.00-12.60-11.56%22250.28%
BABA220916P002200002021-11-24 10:52AM EST2022-09-1687.5896.2597.150.00-2228345.07%
BABA221216P002200002021-12-03 1:36PM EST2022-12-16110.0096.3599.400.00-910847.18%
BABA230120P002200002021-12-08 12:23PM EST2023-01-2097.4397.5098.80-1.67-1.69%1119,60443.29%
BABA230317P002200002021-11-22 3:39PM EST2023-03-1787.7196.65103.700.00-2652.77%
BABA230616P002200002021-12-03 2:56PM EST2023-06-16113.7097.35102.200.00-311,46545.16%
BABA240119P002200002021-12-06 10:33AM EST2024-01-19107.3298.55108.450.00-12948.54%