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
54,344.72 -177.82 (-0.33%) 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:230.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203C00230000 | 2021-11-19 2:45PM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 131.25% |
| BABA211210C00230000 | 2021-11-22 9:48AM EST | 2021-12-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 248 | 104.69% |
| BABA211217C00230000 | 2021-11-26 12:34PM EST | 2021-12-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 8 | 6,272 | 89.84% |
| BABA211223C00230000 | 2021-11-22 9:50AM EST | 2021-12-23 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 26 | 82.23% |
| BABA220121C00230000 | 2021-11-26 12:46PM EST | 2022-01-21 | 0.30 | 0.28 | 0.31 | +0.01 | +3.45% | 126 | 29,723 | 66.99% |
| BABA220218C00230000 | 2021-11-24 12:24PM EST | 2022-02-18 | 0.50 | 0.42 | 0.50 | 0.00 | - | 7 | 501 | 58.40% |
| BABA220318C00230000 | 2021-11-26 11:26AM EST | 2022-03-18 | 0.66 | 0.53 | 0.80 | -0.09 | -12.00% | 19 | 6,414 | 53.74% |
| BABA220414C00230000 | 2021-11-26 9:31AM EST | 2022-04-14 | 0.90 | 0.96 | 1.18 | 0.00 | - | 1 | 758 | 52.66% |
| BABA220520C00230000 | 2021-11-19 2:17PM EST | 2022-05-20 | 1.65 | 1.34 | 1.66 | 0.00 | - | 1 | 41 | 50.28% |
| BABA220617C00230000 | 2021-11-26 11:54AM EST | 2022-06-17 | 1.85 | 1.75 | 2.14 | -0.15 | -7.50% | 8 | 17,026 | 50.57% |
| BABA220715C00230000 | 2021-11-26 12:01PM EST | 2022-07-15 | 2.15 | 2.15 | 2.35 | -0.02 | -0.92% | 27 | 3 | 48.46% |
| BABA220916C00230000 | 2021-11-26 12:07PM EST | 2022-09-16 | 3.35 | 1.38 | 3.70 | -0.15 | -4.29% | 6 | 11,987 | 48.30% |
| BABA221216C00230000 | 2021-11-26 9:32AM EST | 2022-12-16 | 5.40 | 4.80 | 5.50 | -0.05 | -0.92% | 4 | 1,003 | 47.41% |
| BABA230120C00230000 | 2021-11-26 12:13PM EST | 2023-01-20 | 6.15 | 5.30 | 6.40 | +0.15 | +2.50% | 11 | 18,063 | 47.64% |
| BABA230317C00230000 | 2021-11-26 10:53AM EST | 2023-03-17 | 8.18 | 6.55 | 7.80 | +0.83 | +11.29% | 100 | 138 | 47.85% |
| BABA230616C00230000 | 2021-11-24 12:25PM EST | 2023-06-16 | 8.95 | 8.95 | 10.20 | 0.00 | - | 107 | 5,175 | 48.34% |
| BABA240119C00230000 | 2021-11-26 10:50AM EST | 2024-01-19 | 14.01 | 12.50 | 16.20 | +0.35 | +2.56% | 21 | 695 | 49.79% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203P00230000 | 2021-11-22 11:43AM EST | 2021-12-03 | 93.90 | 95.70 | 97.90 | 0.00 | - | 3 | 0 | 184.77% |
| BABA211210P00230000 | 2021-11-24 11:18AM EST | 2021-12-10 | 94.70 | 95.70 | 97.25 | 0.00 | - | 15 | 16 | 154.30% |
| BABA211217P00230000 | 2021-11-26 11:32AM EST | 2021-12-17 | 98.20 | 95.60 | 97.25 | +4.48 | +4.78% | 5 | 590 | 124.41% |
| BABA220121P00230000 | 2021-11-26 11:42AM EST | 2022-01-21 | 98.55 | 95.50 | 98.05 | +2.98 | +3.12% | 8 | 17,654 | 59.77% |
| BABA220218P00230000 | 2021-11-26 11:37AM EST | 2022-02-18 | 98.46 | 96.15 | 98.00 | +3.39 | +3.57% | 1 | 74 | 57.76% |
| BABA220318P00230000 | 2021-11-24 11:22AM EST | 2022-03-18 | 95.20 | 95.75 | 97.95 | 0.00 | - | 1 | 695 | 61.16% |
| BABA220414P00230000 | 2021-11-23 11:34AM EST | 2022-04-14 | 96.30 | 96.50 | 98.50 | 0.00 | - | 4 | 459 | 50.49% |
| BABA220520P00230000 | 2021-11-22 12:55PM EST | 2022-05-20 | 94.40 | 96.65 | 98.50 | 0.00 | - | 1 | 9 | 52.75% |
| BABA220617P00230000 | 2021-11-26 11:42AM EST | 2022-06-17 | 99.58 | 96.60 | 99.15 | +1.68 | +1.72% | 5 | 9,448 | 52.58% |
| BABA220916P00230000 | 2021-11-22 12:41PM EST | 2022-09-16 | 95.70 | 98.30 | 101.75 | 0.00 | - | 26 | 125 | 53.08% |
| BABA221216P00230000 | 2021-11-24 12:35PM EST | 2022-12-16 | 99.14 | 98.95 | 100.95 | 0.00 | - | 3 | 78 | 44.10% |
| BABA230120P00230000 | 2021-11-26 12:23PM EST | 2023-01-20 | 101.17 | 96.05 | 101.55 | +1.60 | +1.61% | 2 | 6,515 | 43.88% |
| BABA230317P00230000 | 2021-11-22 3:42PM EST | 2023-03-17 | 97.62 | 97.00 | 106.25 | 0.00 | - | 4 | 5 | 51.64% |
| BABA230616P00230000 | 2021-10-18 9:09AM EST | 2023-06-16 | 78.53 | 94.70 | 102.35 | 0.00 | - | 3 | 76 | 39.57% |
| BABA240119P00230000 | 2021-11-24 3:14PM EST | 2024-01-19 | 103.97 | 102.00 | 112.00 | 0.00 | - | 2 | 163 | 48.68% |
© 2021 Yahoo. All rights reserved.
