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:230.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C002300002021-11-19 2:45PM EST2021-12-030.010.000.010.00-1221131.25%
BABA211210C002300002021-11-22 9:48AM EST2021-12-100.040.010.050.00-50248104.69%
BABA211217C002300002021-11-26 12:34PM EST2021-12-170.050.050.06-0.02-28.57%86,27289.84%
BABA211223C002300002021-11-22 9:50AM EST2021-12-230.120.010.150.00-12682.23%
BABA220121C002300002021-11-26 12:46PM EST2022-01-210.300.280.31+0.01+3.45%12629,72366.99%
BABA220218C002300002021-11-24 12:24PM EST2022-02-180.500.420.500.00-750158.40%
BABA220318C002300002021-11-26 11:26AM EST2022-03-180.660.530.80-0.09-12.00%196,41453.74%
BABA220414C002300002021-11-26 9:31AM EST2022-04-140.900.961.180.00-175852.66%
BABA220520C002300002021-11-19 2:17PM EST2022-05-201.651.341.660.00-14150.28%
BABA220617C002300002021-11-26 11:54AM EST2022-06-171.851.752.14-0.15-7.50%817,02650.57%
BABA220715C002300002021-11-26 12:01PM EST2022-07-152.152.152.35-0.02-0.92%27348.46%
BABA220916C002300002021-11-26 12:07PM EST2022-09-163.351.383.70-0.15-4.29%611,98748.30%
BABA221216C002300002021-11-26 9:32AM EST2022-12-165.404.805.50-0.05-0.92%41,00347.41%
BABA230120C002300002021-11-26 12:13PM EST2023-01-206.155.306.40+0.15+2.50%1118,06347.64%
BABA230317C002300002021-11-26 10:53AM EST2023-03-178.186.557.80+0.83+11.29%10013847.85%
BABA230616C002300002021-11-24 12:25PM EST2023-06-168.958.9510.200.00-1075,17548.34%
BABA240119C002300002021-11-26 10:50AM EST2024-01-1914.0112.5016.20+0.35+2.56%2169549.79%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P002300002021-11-22 11:43AM EST2021-12-0393.9095.7097.900.00-30184.77%
BABA211210P002300002021-11-24 11:18AM EST2021-12-1094.7095.7097.250.00-1516154.30%
BABA211217P002300002021-11-26 11:32AM EST2021-12-1798.2095.6097.25+4.48+4.78%5590124.41%
BABA220121P002300002021-11-26 11:42AM EST2022-01-2198.5595.5098.05+2.98+3.12%817,65459.77%
BABA220218P002300002021-11-26 11:37AM EST2022-02-1898.4696.1598.00+3.39+3.57%17457.76%
BABA220318P002300002021-11-24 11:22AM EST2022-03-1895.2095.7597.950.00-169561.16%
BABA220414P002300002021-11-23 11:34AM EST2022-04-1496.3096.5098.500.00-445950.49%
BABA220520P002300002021-11-22 12:55PM EST2022-05-2094.4096.6598.500.00-1952.75%
BABA220617P002300002021-11-26 11:42AM EST2022-06-1799.5896.6099.15+1.68+1.72%59,44852.58%
BABA220916P002300002021-11-22 12:41PM EST2022-09-1695.7098.30101.750.00-2612553.08%
BABA221216P002300002021-11-24 12:35PM EST2022-12-1699.1498.95100.950.00-37844.10%
BABA230120P002300002021-11-26 12:23PM EST2023-01-20101.1796.05101.55+1.60+1.61%26,51543.88%
BABA230317P002300002021-11-22 3:42PM EST2023-03-1797.6297.00106.250.00-4551.64%
BABA230616P002300002021-10-18 9:09AM EST2023-06-1678.5394.70102.350.00-37639.57%
BABA240119P002300002021-11-24 3:14PM EST2024-01-19103.97102.00112.000.00-216348.68%