Singapore markets open in 21 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.08-0.46 (-0.37%)
At close: 04:01PM EST
124.87 -0.21 (-0.17%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211217C000700002021-12-06 3:58PM EST2021-12-1753.7754.7055.450.00-441200.20%
BABA220121C000700002021-12-08 1:52PM EST2022-01-2157.7055.3056.25+6.77+13.29%45183102.00%
BABA220218C000700002021-12-08 2:25PM EST2022-02-1857.4556.3557.25+1.15+2.04%1116798.32%
BABA220318C000700002021-12-08 10:35AM EST2022-03-1856.4056.6557.70-1.35-2.34%75487.96%
BABA220414C000700002021-12-08 9:42AM EST2022-04-1456.0957.0557.95-2.21-3.79%118781.31%
BABA220617C000700002021-12-07 12:45PM EST2022-06-1759.5058.2059.300.00-811975.39%
BABA220916C000700002021-12-08 3:16PM EST2022-09-1659.2958.4561.55-2.71-4.37%618968.66%
BABA221216C000700002021-11-30 9:33AM EST2022-12-1666.0559.8063.400.00-16366.46%
BABA230120C000700002021-12-06 3:33PM EST2023-01-2059.5261.4062.750.00-1316865.38%
BABA230317C000700002021-12-08 12:47PM EST2023-03-1764.1061.0066.60+0.70+1.10%496667.33%
BABA230616C000700002021-12-07 12:13PM EST2023-06-1665.4562.6065.300.00-18414462.03%
BABA240119C000700002021-12-06 3:31PM EST2024-01-1964.5062.8571.300.00-545660.63%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211217P000700002021-12-08 3:12PM EST2021-12-170.090.080.09-0.02-18.18%2623,457160.55%
BABA211223P000700002021-12-08 3:59PM EST2021-12-230.180.180.19-0.05-21.74%12411138.67%
BABA220121P000700002021-12-08 3:56PM EST2022-01-210.740.740.76-0.15-16.85%983,617103.66%
BABA220218P000700002021-12-08 3:56PM EST2022-02-181.351.291.39-0.10-6.90%1601,12292.33%
BABA220318P000700002021-12-08 2:55PM EST2022-03-181.781.721.91-0.12-6.32%212,46584.64%
BABA220414P000700002021-12-08 10:50AM EST2022-04-142.312.072.20-0.01-0.43%149678.49%
BABA220520P000700002021-12-07 2:36PM EST2022-05-202.982.522.810.00-43973.85%
BABA220617P000700002021-12-07 1:31PM EST2022-06-173.353.003.400.00-403,67072.17%
BABA220715P000700002021-12-03 1:31PM EST2022-07-155.303.403.750.00-420669.84%
BABA220916P000700002021-12-07 11:12AM EST2022-09-164.164.254.700.00-11,50766.41%
BABA221216P000700002021-12-08 10:10AM EST2022-12-165.825.505.95+0.07+1.22%81,90563.20%
BABA230120P000700002021-12-08 12:30PM EST2023-01-206.035.856.25-0.12-1.95%112,70561.73%
BABA230317P000700002021-12-08 3:51PM EST2023-03-176.656.357.55-0.35-5.00%84,04261.17%
BABA230616P000700002021-12-08 3:17PM EST2023-06-167.677.158.35-0.33-4.12%2757,12758.53%
BABA240119P000700002021-12-07 11:34AM EST2024-01-199.508.109.500.00-51,41252.44%