Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,540.34 -45.25 (-0.16%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00120000 | 2023-03-24 11:39AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 44 | 10,785 | 90.63% |
| BABA230406C00120000 | 2023-03-24 11:39AM EDT | 2023-04-06 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 57 | 204 | 75.78% |
| BABA230414C00120000 | 2023-03-24 11:25AM EDT | 2023-04-14 | 0.12 | 0.09 | 0.16 | 0.00 | - | 8 | 1,094 | 67.77% |
| BABA230421C00120000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.18 | 0.18 | 0.19 | 0.00 | - | 411 | 16,062 | 62.11% |
| BABA230428C00120000 | 2023-03-24 1:16PM EDT | 2023-04-28 | 0.24 | 0.21 | 0.38 | +0.03 | +14.29% | 5 | 157 | 60.11% |
| BABA230519C00120000 | 2023-03-24 3:45PM EDT | 2023-05-19 | 0.60 | 0.56 | 0.60 | -0.07 | -10.45% | 300 | 4,429 | 54.20% |
| BABA230616C00120000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 1.08 | 1.04 | 1.08 | -0.09 | -7.69% | 1,042 | 23,640 | 50.98% |
| BABA230721C00120000 | 2023-03-24 3:18PM EDT | 2023-07-21 | 1.60 | 1.59 | 1.63 | -0.08 | -4.76% | 52 | 2,002 | 48.17% |
| BABA230818C00120000 | 2023-03-24 2:47PM EDT | 2023-08-18 | 2.24 | 2.24 | 2.36 | -0.09 | -3.86% | 402 | 715 | 48.61% |
| BABA230915C00120000 | 2023-03-24 3:51PM EDT | 2023-09-15 | 2.97 | 2.83 | 2.95 | +0.12 | +4.21% | 39 | 5,753 | 48.07% |
| BABA231020C00120000 | 2023-03-23 3:44PM EDT | 2023-10-20 | 3.70 | 3.55 | 3.70 | +0.20 | +5.71% | 18 | 332 | 47.67% |
| BABA231117C00120000 | 2023-03-24 3:17PM EDT | 2023-11-17 | 4.25 | 4.00 | 4.35 | +0.14 | +3.41% | 14 | 132 | 47.70% |
| BABA231215C00120000 | 2023-03-24 1:27PM EDT | 2023-12-15 | 4.83 | 4.70 | 5.00 | +0.03 | +0.62% | 3,594 | 1,440 | 47.77% |
| BABA240119C00120000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 5.84 | 5.65 | 5.85 | +0.29 | +5.23% | 307 | 16,741 | 48.05% |
| BABA240621C00120000 | 2023-03-24 10:11AM EDT | 2024-06-21 | 9.46 | 8.75 | 9.25 | +0.66 | +7.50% | 10 | 542 | 48.67% |
| BABA241220C00120000 | 2023-03-21 10:33AM EDT | 2024-12-20 | 10.40 | 10.70 | 13.15 | 0.00 | - | 1 | 27 | 49.89% |
| BABA250117C00120000 | 2023-03-23 2:29PM EDT | 2025-01-17 | 12.10 | 12.00 | 13.60 | 0.00 | - | 23 | 451 | 49.80% |
| BABA250620C00120000 | 2023-03-23 1:06PM EDT | 2025-06-20 | 15.00 | 13.10 | 16.10 | 0.00 | - | 1 | 82 | 49.71% |
| BABA251219C00120000 | 2023-03-23 9:33AM EDT | 2025-12-19 | 17.25 | 16.30 | 19.50 | 0.00 | - | 2 | 115 | 50.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00120000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 33.25 | 32.85 | 33.25 | -1.05 | -3.06% | 75 | 93 | 127.34% |
| BABA230406P00120000 | 2023-03-24 3:54PM EDT | 2023-04-06 | 33.15 | 32.90 | 33.20 | -1.15 | -3.35% | 125 | 100 | 84.77% |
| BABA230414P00120000 | 2023-03-24 11:01AM EDT | 2023-04-14 | 33.35 | 32.90 | 33.30 | -4.79 | -12.56% | 55 | 4 | 73.14% |
| BABA230421P00120000 | 2023-03-23 11:20AM EDT | 2023-04-21 | 32.10 | 32.90 | 33.30 | 0.00 | - | 3 | 614 | 62.99% |
| BABA230428P00120000 | 2023-03-17 3:50PM EDT | 2023-04-28 | 38.68 | 32.95 | 33.40 | 0.00 | - | 4 | 2 | 60.35% |
| BABA230519P00120000 | 2023-03-24 10:17AM EDT | 2023-05-19 | 33.24 | 32.75 | 33.55 | -3.41 | -9.30% | 40 | 62 | 51.37% |
| BABA230616P00120000 | 2023-03-23 11:40AM EDT | 2023-06-16 | 32.52 | 33.20 | 33.65 | 0.00 | - | 16 | 2,892 | 43.65% |
| BABA230721P00120000 | 2023-03-24 10:00AM EDT | 2023-07-21 | 32.89 | 33.35 | 33.80 | -1.87 | -5.38% | 2 | 1,416 | 38.65% |
| BABA230818P00120000 | 2023-03-21 10:27AM EDT | 2023-08-18 | 37.60 | 33.75 | 34.20 | 0.00 | - | 65 | 75 | 38.84% |
| BABA230915P00120000 | 2023-03-24 10:48AM EDT | 2023-09-15 | 34.42 | 34.05 | 34.40 | +0.92 | +2.75% | 10 | 522 | 37.23% |
| BABA231020P00120000 | 2023-03-23 3:59PM EDT | 2023-10-20 | 34.88 | 34.30 | 34.75 | 0.00 | - | 1 | 45 | 36.37% |
| BABA231117P00120000 | 2023-03-20 10:40AM EDT | 2023-11-17 | 39.86 | 34.60 | 35.35 | 0.00 | - | 1 | 47 | 37.60% |
| BABA231215P00120000 | 2023-03-23 9:41AM EDT | 2023-12-15 | 34.68 | 34.90 | 35.80 | 0.00 | - | 1 | 59 | 37.81% |
| BABA240119P00120000 | 2023-03-23 3:53PM EDT | 2024-01-19 | 36.00 | 35.00 | 36.05 | 0.00 | - | 2 | 3,406 | 36.65% |
| BABA240621P00120000 | 2023-03-23 12:18PM EDT | 2024-06-21 | 36.90 | 36.20 | 37.45 | 0.00 | - | 2 | 731 | 34.51% |
| BABA250117P00120000 | 2023-03-09 3:53PM EDT | 2025-01-17 | 38.80 | 37.85 | 40.05 | -1.20 | -3.00% | 10 | 265 | 34.99% |
| BABA250620P00120000 | 2023-03-07 1:13PM EDT | 2025-06-20 | 37.65 | 37.75 | 42.25 | 0.00 | - | 1 | 18 | 36.10% |
| BABA251219P00120000 | 2023-03-24 3:47PM EDT | 2025-12-19 | 40.90 | 38.50 | 43.50 | +0.60 | +1.49% | 2 | 15 | 34.94% |
© 2023 Yahoo. All rights reserved.
