Singapore markets open in 20 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.08-0.46 (-0.37%)
At close: 04:01PM EST
124.65 -0.43 (-0.34%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210C000900002021-12-07 3:33PM EST2021-12-1034.4034.8535.650.00-864227.34%
BABA211217C000900002021-12-08 10:29AM EST2021-12-1733.9535.0535.75-1.10-3.14%165119.63%
BABA211223C000900002021-12-07 2:45PM EST2021-12-2334.8535.2536.300.00-960108.79%
BABA220121C000900002021-12-08 9:36AM EST2022-01-2134.0036.4037.30-4.20-10.99%121981.03%
BABA220218C000900002021-12-08 10:10AM EST2022-02-1837.0538.0038.40+2.00+5.71%1058076.16%
BABA220318C000900002021-12-03 9:37AM EST2022-03-1830.5038.9039.400.00-13971.31%
BABA220414C000900002021-12-08 2:57PM EST2022-04-1440.7039.7040.40+0.65+1.62%238268.53%
BABA220520C000900002021-12-08 3:24PM EST2022-05-2041.2740.9541.50-0.73-1.74%21366.24%
BABA220617C000900002021-12-06 10:41AM EST2022-06-1739.0041.3542.750.00-315064.78%
BABA220715C000900002021-12-06 1:04PM EST2022-07-1540.8042.3043.450.00-2763.77%
BABA220916C000900002021-12-03 2:20PM EST2022-09-1635.2643.4046.250.00-88662.81%
BABA221216C000900002021-12-07 11:16AM EST2022-12-1647.1545.8548.150.00-110360.83%
BABA230120C000900002021-12-08 2:05PM EST2023-01-2049.4546.2548.40+0.95+1.96%721459.04%
BABA230317C000900002021-12-06 11:30AM EST2023-03-1745.0547.5553.500.00-3414363.37%
BABA230616C000900002021-12-08 2:35PM EST2023-06-1650.7946.8054.80+8.79+20.93%66458.56%
BABA240119C000900002021-12-07 12:12PM EST2024-01-1955.1049.5558.800.00-217356.12%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211210P000900002021-12-08 3:58PM EST2021-12-100.020.020.03-0.04-66.67%3476,869175.00%
BABA211217P000900002021-12-08 3:58PM EST2021-12-170.190.170.19-0.06-24.00%2,2157,420108.20%
BABA211223P000900002021-12-08 3:59PM EST2021-12-230.460.460.51-0.11-19.30%46580100.59%
BABA220107P000900002021-12-08 3:09PM EST2022-01-071.111.031.14-0.05-4.31%1524585.69%
BABA220121P000900002021-12-08 3:55PM EST2022-01-211.781.731.82-0.08-4.30%3613,57381.10%
BABA220218P000900002021-12-08 12:49PM EST2022-02-182.902.903.00-0.20-6.45%302,91074.68%
BABA220318P000900002021-12-08 1:59PM EST2022-03-183.763.803.90-0.29-7.16%3399669.82%
BABA220414P000900002021-12-08 2:25PM EST2022-04-144.634.654.80-0.32-6.46%191,74167.15%
BABA220520P000900002021-12-08 12:18PM EST2022-05-205.705.656.15-3.90-40.63%389265.09%
BABA220617P000900002021-12-08 3:44PM EST2022-06-176.506.356.55-0.13-1.96%493,46762.55%
BABA220715P000900002021-12-08 10:13AM EST2022-07-157.617.057.30+0.11+1.47%32761.34%
BABA220916P000900002021-12-08 3:06PM EST2022-09-168.618.459.00-0.02-0.23%10052059.40%
BABA221216P000900002021-12-08 11:53AM EST2022-12-1610.4010.1510.85-0.25-2.35%2757256.81%
BABA230120P000900002021-12-08 3:05PM EST2023-01-2011.1010.8011.20-0.08-0.72%3254,27955.69%
BABA230317P000900002021-12-08 12:02PM EST2023-03-1712.4011.9513.10+0.05+0.40%501,34656.10%
BABA230616P000900002021-12-08 2:00PM EST2023-06-1613.6012.5514.05+0.27+2.03%521,33153.08%
BABA240119P000900002021-12-07 2:32PM EST2024-01-1916.1014.0519.900.00-342852.10%