Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.81 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,550.37 +8.52 (+0.11%) BTC-USD
21,151.82 -1,651.01 (-7.24%) CMC Crypto 200
504.88 -36.72 (-6.78%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220826C00145000 | 2022-08-16 3:32PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 422 | 118.75% |
| BABA220902C00145000 | 2022-08-19 12:37PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 103 | 87.50% |
| BABA220909C00145000 | 2022-08-16 11:37AM EDT | 2022-09-09 | 0.06 | 0.01 | 0.07 | 0.00 | - | 235 | 78 | 79.30% |
| BABA220916C00145000 | 2022-08-19 10:08AM EDT | 2022-09-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 345 | 13,665 | 72.85% |
| BABA220923C00145000 | 2022-08-19 12:35PM EDT | 2022-09-23 | 0.06 | 0.04 | 0.13 | -0.09 | -60.00% | 40 | 35 | 67.38% |
| BABA221021C00145000 | 2022-08-19 12:28PM EDT | 2022-10-21 | 0.26 | 0.22 | 0.26 | -0.02 | -7.14% | 2 | 3,279 | 58.20% |
| BABA221118C00145000 | 2022-08-19 12:10PM EDT | 2022-11-18 | 0.58 | 0.53 | 0.62 | -0.08 | -12.12% | 1 | 350 | 56.47% |
| BABA221216C00145000 | 2022-08-19 10:39AM EDT | 2022-12-16 | 0.95 | 0.92 | 0.98 | -0.05 | -5.00% | 12 | 3,529 | 54.79% |
| BABA230120C00145000 | 2022-08-19 11:54AM EDT | 2023-01-20 | 1.43 | 1.42 | 1.48 | -0.04 | -2.72% | 3 | 10,695 | 53.15% |
| BABA230317C00145000 | 2022-08-19 3:57PM EDT | 2023-03-17 | 2.33 | 2.27 | 2.38 | -0.06 | -2.51% | 2 | 739 | 51.59% |
| BABA230616C00145000 | 2022-08-19 1:38PM EDT | 2023-06-16 | 3.88 | 3.80 | 4.05 | -0.17 | -4.20% | 25 | 1,256 | 50.61% |
| BABA240119C00145000 | 2022-08-19 11:19AM EDT | 2024-01-19 | 7.41 | 7.10 | 7.65 | -0.09 | -1.20% | 1 | 927 | 49.47% |
| BABA240621C00145000 | 2022-08-16 2:23PM EDT | 2024-06-21 | 11.50 | 8.70 | 12.40 | 0.00 | - | 1 | 9 | 50.02% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220826P00145000 | 2022-07-21 11:47AM EDT | 2022-08-26 | 41.31 | 55.00 | 55.75 | 0.00 | - | - | 0 | 112.50% |
| BABA220902P00145000 | 2022-08-08 9:56AM EDT | 2022-09-02 | 53.39 | 55.20 | 55.55 | 0.00 | - | 1 | 0 | 81.25% |
| BABA220916P00145000 | 2022-08-19 9:43AM EDT | 2022-09-16 | 54.50 | 55.15 | 55.80 | +0.20 | +0.37% | 3,115 | 1,103 | 77.54% |
| BABA220923P00145000 | 2022-08-18 10:28AM EDT | 2022-09-23 | 55.50 | 53.30 | 57.35 | 0.00 | - | - | - | 120.90% |
| BABA221021P00145000 | 2022-08-17 10:51AM EDT | 2022-10-21 | 53.91 | 55.05 | 55.55 | 0.00 | - | 2 | 134 | 55.86% |
| BABA221118P00145000 | 2022-08-19 9:45AM EDT | 2022-11-18 | 54.61 | 55.00 | 55.90 | 0.00 | - | 2 | 268 | 55.66% |
| BABA221216P00145000 | 2022-08-18 3:06PM EDT | 2022-12-16 | 54.40 | 55.50 | 55.85 | 0.00 | - | 6 | 1,310 | 47.80% |
| BABA230120P00145000 | 2022-08-18 9:31AM EDT | 2023-01-20 | 55.69 | 55.55 | 56.10 | 0.00 | - | 1 | 3,097 | 45.61% |
| BABA230317P00145000 | 2022-08-18 1:09PM EDT | 2023-03-17 | 55.15 | 55.95 | 57.50 | 0.00 | - | 1 | 534 | 50.39% |
| BABA230616P00145000 | 2022-08-12 12:35PM EDT | 2023-06-16 | 52.96 | 56.25 | 57.50 | 0.00 | - | 1 | 739 | 42.10% |
| BABA240119P00145000 | 2022-08-10 2:44PM EDT | 2024-01-19 | 56.90 | 57.00 | 59.40 | 0.00 | - | 4 | 2,189 | 38.98% |
| BABA240621P00145000 | 2022-08-18 10:40AM EDT | 2024-06-21 | 59.00 | 56.75 | 61.40 | 0.00 | - | 2 | 4 | 39.56% |
© 2022 Yahoo. All rights reserved.
