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:270.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211217C002700002021-11-26 11:57AM EST2021-12-170.030.020.03-0.02-40.00%5780103.91%
BABA220121C002700002021-11-26 12:30PM EST2022-01-210.150.150.160.00-619,53275.98%
BABA220318C002700002021-11-26 10:09AM EST2022-03-180.290.240.41-0.06-17.14%44,77058.94%
BABA220414C002700002021-11-26 12:32PM EST2022-04-140.460.400.48+0.04+9.52%630955.25%
BABA220520C002700002021-11-23 10:59AM EST2022-05-200.730.440.740.00-242351.49%
BABA220617C002700002021-11-26 12:31PM EST2022-06-170.830.750.96-0.02-2.35%3711,01150.83%
BABA220715C002700002021-11-26 12:54PM EST2022-07-150.980.941.020.00-91549.15%
BABA220916C002700002021-11-26 10:28AM EST2022-09-161.641.482.12+0.10+6.49%12,10850.32%
BABA221216C002700002021-11-24 3:19PM EST2022-12-162.771.595.100.00-1429554.51%
BABA230120C002700002021-11-26 12:54PM EST2023-01-203.252.753.60+0.08+2.52%137,02447.60%
BABA230616C002700002021-11-26 10:34AM EST2023-06-165.801.009.25+0.10+1.75%2039453.84%
BABA240119C002700002021-11-26 9:37AM EST2024-01-199.375.0014.35+0.27+2.97%17553.65%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211217P002700002021-11-24 10:57AM EST2021-12-17135.04135.45137.350.00-30156.20%
BABA220121P002700002021-11-26 9:57AM EST2022-01-21137.50135.90137.95+2.22+1.64%1616,89582.03%
BABA220318P002700002021-11-26 10:28AM EST2022-03-18137.50136.15137.25+2.39+1.77%3676564.80%
BABA220414P002700002021-11-23 12:02PM EST2022-04-14136.45135.45137.800.00-105064.97%
BABA220520P002700002021-11-22 2:11PM EST2022-05-20133.00135.95137.700.00-142656.92%
BABA220617P002700002021-11-19 10:49AM EST2022-06-17128.22135.95137.900.00-55,93454.57%
BABA220715P002700002021-11-23 12:02PM EST2022-07-15136.60135.75138.000.00-95651.90%
BABA220916P002700002021-11-24 1:30PM EST2022-09-16135.66136.20139.600.00-23854.32%
BABA221216P002700002021-11-18 2:39PM EST2022-12-16128.58136.60142.100.00-51655.62%
BABA230120P002700002021-11-26 9:38AM EST2023-01-20138.95137.05143.50+3.35+2.47%62,75256.93%
BABA230616P002700002021-11-22 2:16PM EST2023-06-16136.00135.50144.700.00-217251.53%