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:290.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211217C002900002021-11-22 9:42AM EST2021-12-170.020.000.040.00-10416110.94%
BABA220121C002900002021-11-26 10:47AM EST2022-01-210.100.110.14-0.01-9.09%1725,76280.27%
BABA220318C002900002021-11-24 10:56AM EST2022-03-180.260.200.310.00-143161.72%
BABA220617C002900002021-11-24 11:16AM EST2022-06-170.580.500.810.00-1,2138,18752.42%
BABA220916C002900002021-11-22 1:43PM EST2022-09-161.500.921.480.00-2318750.17%
BABA221216C002900002021-11-11 12:28PM EST2022-12-165.201.562.320.00-458948.01%
BABA230120C002900002021-11-26 12:02PM EST2023-01-202.411.003.10-0.29-10.74%911,72949.03%
BABA230616C002900002021-11-24 10:52AM EST2023-06-164.121.036.000.00-1640749.95%
BABA240119C002900002021-11-26 12:53PM EST2024-01-198.458.4012.80-0.67-7.35%35350.61%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211217P002900002021-11-24 9:33AM EST2021-12-17157.55155.60157.350.00-10168.46%
BABA220121P002900002021-11-24 12:33PM EST2022-01-21155.50155.80157.650.00-7712,88176.37%
BABA220318P002900002021-11-18 9:45AM EST2022-03-18144.16155.80157.600.00-16252.15%
BABA220617P002900002021-11-22 1:35PM EST2022-06-17153.45155.55157.750.00-92,46357.35%
BABA220916P002900002021-11-16 9:48AM EST2022-09-16122.95155.00161.050.00-65163.95%
BABA221216P002900002021-10-06 11:27AM EST2022-12-16148.00133.35134.300.00-7280.00%
BABA230120P002900002021-11-23 11:01AM EST2023-01-20157.10156.65163.000.00-782759.08%
BABA230616P002900002021-10-13 2:39PM EST2023-06-16130.18124.00133.450.00-190.00%