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:240.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C002400002021-11-19 2:45PM EST2021-12-030.010.000.010.00-165140.63%
BABA211210C002400002021-11-26 10:57AM EST2021-12-100.030.000.10+0.01+50.00%2131117.58%
BABA211217C002400002021-11-26 12:16PM EST2021-12-170.040.040.05-0.02-33.33%52,86893.75%
BABA211223C002400002021-11-22 1:56PM EST2021-12-230.080.010.140.00-22786.91%
BABA220121C002400002021-11-26 12:00PM EST2022-01-210.220.240.27-0.02-8.33%1823,40669.73%
BABA220218C002400002021-11-26 10:58AM EST2022-02-180.410.340.47+0.02+5.13%7001,24760.79%
BABA220318C002400002021-11-26 11:50AM EST2022-03-180.670.440.66+0.14+26.42%227,98855.18%
BABA220414C002400002021-11-24 2:56PM EST2022-04-140.800.590.990.00-3455952.69%
BABA220520C002400002021-11-26 9:32AM EST2022-05-201.100.901.43+0.08+7.84%17150.46%
BABA220617C002400002021-11-26 12:37PM EST2022-06-171.541.501.58+0.04+2.67%2016,34049.85%
BABA220715C002400002021-11-26 12:01PM EST2022-07-151.751.542.20+0.07+4.17%241750.29%
BABA220916C002400002021-11-24 1:27PM EST2022-09-162.702.103.050.00-37,31748.25%
BABA221216C002400002021-11-26 12:04PM EST2022-12-164.333.854.80+0.15+3.59%101,33047.69%
BABA230120C002400002021-11-26 12:10PM EST2023-01-205.065.005.75-0.29-5.42%3524,51348.19%
BABA230317C002400002021-11-24 3:59PM EST2023-03-176.421.756.95-0.48-6.96%222948.07%
BABA230616C002400002021-11-24 11:59AM EST2023-06-168.007.758.500.00-211,33447.14%
BABA240119C002400002021-11-26 12:10PM EST2024-01-1914.958.1517.55+2.55+20.56%313853.43%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203P002400002021-11-24 2:19PM EST2021-12-03104.85105.75107.900.00-80200.78%
BABA211210P002400002021-11-18 3:42PM EST2021-12-1096.03105.60107.700.00-1050.00%
BABA211217P002400002021-11-24 2:46PM EST2021-12-17104.64105.60107.750.00-7424289.06%
BABA220121P002400002021-11-26 12:39PM EST2022-01-21106.50106.30107.30+2.53+2.43%7218,49965.14%
BABA220218P002400002021-11-24 9:42AM EST2022-02-18107.61106.05107.900.00-110258.94%
BABA220318P002400002021-11-24 10:26AM EST2022-03-18106.08105.60108.200.00-528267.05%
BABA220414P002400002021-11-18 11:06AM EST2022-04-1496.30105.75108.150.00-19459.74%
BABA220520P002400002021-11-22 1:35PM EST2022-05-20103.95106.05108.500.00-41055.66%
BABA220617P002400002021-11-24 10:01AM EST2022-06-17106.98106.30108.800.00-42,01553.46%
BABA220916P002400002021-11-19 9:51AM EST2022-09-1699.37107.55109.150.00-122846.01%
BABA221216P002400002021-11-19 9:51AM EST2022-12-16100.79108.00110.350.00-119044.42%
BABA230120P002400002021-11-24 2:43PM EST2023-01-20108.18109.55114.900.00-177,88054.29%
BABA230317P002400002021-11-24 12:45PM EST2023-03-17108.91106.50115.500.00-11252.26%
BABA230616P002400002021-11-16 9:59AM EST2023-06-1685.00107.50113.200.00-110443.28%
BABA240119P002400002021-11-19 3:46PM EST2024-01-19109.45111.00120.500.00-1348.32%