Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,501.68 +72.67 (+0.26%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406C00150000 | 2023-03-30 12:40PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 114.06% |
| BABA230414C00150000 | 2023-03-30 12:43PM EDT | 2023-04-14 | 0.06 | 0.01 | 0.09 | 0.00 | - | 7 | 128 | 80.86% |
| BABA230421C00150000 | 2023-03-31 3:38PM EDT | 2023-04-21 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 68 | 10,920 | 70.70% |
| BABA230428C00150000 | 2023-03-30 3:56PM EDT | 2023-04-28 | 0.18 | 0.03 | 0.27 | 0.00 | - | 6 | 33 | 66.21% |
| BABA230519C00150000 | 2023-03-31 3:50PM EDT | 2023-05-19 | 0.44 | 0.36 | 0.46 | -0.10 | -18.52% | 74 | 3,097 | 59.18% |
| BABA230616C00150000 | 2023-03-31 3:23PM EDT | 2023-06-16 | 0.90 | 0.86 | 0.96 | -0.13 | -12.62% | 142 | 18,449 | 55.54% |
| BABA230721C00150000 | 2023-03-31 2:43PM EDT | 2023-07-21 | 1.46 | 1.27 | 1.58 | -0.25 | -14.62% | 68 | 2,505 | 51.29% |
| BABA230818C00150000 | 2023-03-31 3:59PM EDT | 2023-08-18 | 1.96 | 1.96 | 2.13 | -0.30 | -13.27% | 64 | 283 | 50.56% |
| BABA230915C00150000 | 2023-03-31 3:31PM EDT | 2023-09-15 | 2.60 | 2.54 | 2.60 | -0.40 | -13.33% | 47 | 18,181 | 49.54% |
| BABA231020C00150000 | 2023-03-31 9:56AM EDT | 2023-10-20 | 3.30 | 3.05 | 3.40 | -0.41 | -11.05% | 16 | 1,022 | 49.07% |
| BABA231117C00150000 | 2023-03-31 1:04PM EDT | 2023-11-17 | 4.15 | 3.90 | 4.30 | -0.30 | -6.74% | 6 | 1,484 | 49.88% |
| BABA231215C00150000 | 2023-03-31 1:34PM EDT | 2023-12-15 | 4.65 | 4.35 | 4.70 | -0.65 | -12.26% | 51 | 373 | 48.65% |
| BABA240119C00150000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 5.26 | 5.10 | 5.30 | -0.56 | -9.62% | 551 | 19,823 | 47.77% |
| BABA240621C00150000 | 2023-03-31 3:55PM EDT | 2024-06-21 | 8.95 | 8.80 | 9.45 | -0.75 | -7.73% | 11 | 3,720 | 49.38% |
| BABA241220C00150000 | 2023-03-30 11:48AM EDT | 2024-12-20 | 13.30 | 11.75 | 12.85 | 0.00 | - | 4 | 50 | 48.40% |
| BABA250117C00150000 | 2023-03-31 3:20PM EDT | 2025-01-17 | 12.80 | 12.55 | 13.20 | -0.70 | -5.19% | 27 | 2,773 | 48.03% |
| BABA250620C00150000 | 2023-03-30 1:09PM EDT | 2025-06-20 | 15.25 | 12.80 | 16.60 | 0.00 | - | 2 | 74 | 48.96% |
| BABA251219C00150000 | 2023-03-30 12:24PM EDT | 2025-12-19 | 18.88 | 16.05 | 19.55 | 0.00 | - | 5 | 118 | 48.66% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230421P00150000 | 2023-03-30 9:38AM EDT | 2023-04-21 | 47.05 | 47.60 | 48.15 | 0.00 | - | 1 | 201 | 66.99% |
| BABA230519P00150000 | 2023-03-31 1:13PM EDT | 2023-05-19 | 47.45 | 46.60 | 49.30 | +0.85 | +1.82% | 1 | 8 | 78.32% |
| BABA230616P00150000 | 2023-03-29 9:56AM EDT | 2023-06-16 | 51.29 | 47.70 | 48.50 | 0.00 | - | 1 | 207 | 52.17% |
| BABA230721P00150000 | 2023-03-28 3:50PM EDT | 2023-07-21 | 52.00 | 47.95 | 48.55 | 0.00 | - | 9 | 8 | 43.95% |
| BABA230818P00150000 | 2023-03-03 4:38PM EDT | 2023-08-18 | 60.40 | 48.15 | 48.75 | 0.00 | - | 5 | 0 | 41.46% |
| BABA230915P00150000 | 2023-03-29 9:39AM EDT | 2023-09-15 | 53.40 | 48.35 | 48.75 | 0.00 | - | 1 | 259 | 37.84% |
| BABA231020P00150000 | 2023-03-21 12:44PM EDT | 2023-10-20 | 66.64 | 48.60 | 49.30 | 0.00 | - | 1 | 0 | 38.53% |
| BABA231117P00150000 | 2023-02-14 1:39PM EDT | 2023-11-17 | 48.25 | 66.50 | 69.00 | 0.00 | - | - | 0 | 102.17% |
| BABA231215P00150000 | 2023-03-21 2:56PM EDT | 2023-12-15 | 66.50 | 49.05 | 49.50 | 0.00 | - | 2 | 0 | 35.27% |
| BABA240119P00150000 | 2023-03-31 12:23PM EDT | 2024-01-19 | 49.80 | 49.25 | 49.85 | +1.75 | +3.64% | 5 | 2,271 | 34.88% |
| BABA240621P00150000 | 2023-03-21 9:44AM EDT | 2024-06-21 | 67.10 | 50.25 | 52.05 | 0.00 | - | 2 | 100 | 35.66% |
| BABA250117P00150000 | 2023-03-30 11:12AM EDT | 2025-01-17 | 51.03 | 50.65 | 54.45 | 0.00 | - | 50 | 488 | 34.95% |
| BABA251219P00150000 | 2023-03-30 12:56PM EDT | 2025-12-19 | 53.45 | 52.60 | 56.40 | 0.00 | - | 4 | 239 | 31.78% |
© 2023 Yahoo. All rights reserved.
