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:245.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211203C002450002021-11-23 9:32AM EST2021-12-030.050.000.010.00-124143.75%
BABA211210C002450002021-11-26 9:53AM EST2021-12-100.040.000.04+0.01+33.33%510110.94%
BABA211217C002450002021-11-26 11:40AM EST2021-12-170.040.030.05-0.02-33.33%11,87895.70%
BABA220121C002450002021-11-26 11:39AM EST2022-01-210.200.220.25-0.01-4.76%2,0764,81170.90%
BABA220218C002450002021-11-24 1:24PM EST2022-02-180.350.260.430.00-361760.99%
BABA220318C002450002021-11-26 12:23PM EST2022-03-180.530.450.55-0.02-3.64%11080755.84%
BABA220414C002450002021-11-26 12:38PM EST2022-04-140.760.580.830.00-124053.03%
BABA220520C002450002021-11-24 9:43AM EST2022-05-200.860.961.290.00-117251.44%
BABA220617C002450002021-11-26 11:12AM EST2022-06-171.381.331.56+0.04+2.99%22,46950.18%
BABA221216C002450002021-11-24 1:49PM EST2022-12-164.002.504.450.00-229047.71%
BABA230120C002450002021-11-26 10:37AM EST2023-01-204.703.255.15-0.10-2.08%14,34347.63%
BABA230616C002450002021-11-24 1:39PM EST2023-06-167.803.0010.100.00-4460351.11%
BABA240119C002450002021-11-26 12:48PM EST2024-01-1912.089.0017.00-2.72-18.38%35953.53%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211217P002450002021-11-24 12:45PM EST2021-12-17110.33110.85112.300.00-46312137.40%
BABA211223P002450002021-11-18 3:05PM EST2021-12-23103.00110.60112.500.00--1126.32%
BABA220121P002450002021-11-26 12:50PM EST2022-01-21112.25111.20112.30+0.85+0.76%122763.87%
BABA220218P002450002021-11-22 1:34PM EST2022-02-18108.25111.05112.750.00-79758.40%
BABA220318P002450002021-11-22 9:40AM EST2022-03-18106.15110.60112.900.00-719965.82%
BABA220414P002450002021-11-24 12:45PM EST2022-04-14110.58110.85113.000.00-447859.96%
BABA220520P002450002021-11-19 9:37AM EST2022-05-20101.73111.20113.100.00-32754.20%
BABA220617P002450002021-11-19 10:52AM EST2022-06-17104.51111.25113.300.00-12,19951.69%
BABA221216P002450002021-10-19 12:14PM EST2022-12-1679.48107.40109.000.00-5410.00%
BABA230120P002450002021-11-11 11:17AM EST2023-01-2085.00114.05115.350.00-11,64643.51%
BABA230616P002450002021-10-22 9:57AM EST2023-06-1681.620.000.000.00-100.00%
BABA240119P002450002021-11-08 11:03AM EST2024-01-1997.00115.00124.500.00-1847.70%