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
21,204.97 -1,489.62 (-6.56%) 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:160.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220826C00160000 | 2022-08-16 2:12PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 222 | 175.00% |
| BABA220902C00160000 | 2022-08-18 2:28PM EDT | 2022-09-02 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 189 | 106.25% |
| BABA220909C00160000 | 2022-08-16 2:35PM EDT | 2022-09-09 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 133 | 90.63% |
| BABA220916C00160000 | 2022-08-19 1:08PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 15,238 | 79.69% |
| BABA221021C00160000 | 2022-08-19 3:42PM EDT | 2022-10-21 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 6 | 1,757 | 62.31% |
| BABA221118C00160000 | 2022-08-19 2:37PM EDT | 2022-11-18 | 0.32 | 0.26 | 0.39 | -0.02 | -5.88% | 6 | 254 | 59.03% |
| BABA221216C00160000 | 2022-08-19 3:24PM EDT | 2022-12-16 | 0.54 | 0.50 | 0.63 | -0.04 | -6.90% | 6 | 3,123 | 56.74% |
| BABA230120C00160000 | 2022-08-19 3:30PM EDT | 2023-01-20 | 0.90 | 0.88 | 0.93 | -0.01 | -1.10% | 65 | 15,405 | 54.66% |
| BABA230317C00160000 | 2022-08-18 2:26PM EDT | 2023-03-17 | 1.55 | 1.47 | 1.58 | 0.00 | - | 26 | 1,196 | 52.49% |
| BABA230616C00160000 | 2022-08-18 12:23PM EDT | 2023-06-16 | 2.73 | 2.67 | 2.83 | 0.00 | - | 3 | 4,206 | 51.01% |
| BABA240119C00160000 | 2022-08-19 3:56PM EDT | 2024-01-19 | 5.60 | 5.35 | 5.85 | +0.22 | +4.09% | 21 | 4,508 | 49.30% |
| BABA240621C00160000 | 2022-08-17 3:39PM EDT | 2024-06-21 | 8.00 | 6.50 | 8.00 | 0.00 | - | 11 | 328 | 48.65% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220826P00160000 | 2022-07-29 12:25PM EDT | 2022-08-26 | 68.35 | 70.30 | 70.50 | 0.00 | - | 5 | 0 | 156.25% |
| BABA220902P00160000 | 2022-08-02 9:56AM EDT | 2022-09-02 | 69.20 | 70.00 | 70.60 | 0.00 | - | 2 | 0 | 142.58% |
| BABA220916P00160000 | 2022-08-18 2:36PM EDT | 2022-09-16 | 69.00 | 70.30 | 70.75 | -0.35 | -0.50% | 1 | 2,780 | 95.31% |
| BABA220923P00160000 | 2022-08-11 9:55AM EDT | 2022-09-23 | 63.60 | 70.25 | 70.70 | 0.00 | - | - | 0 | 81.05% |
| BABA221021P00160000 | 2022-08-18 10:16AM EDT | 2022-10-21 | 70.50 | 68.70 | 71.60 | 0.00 | - | 2 | 3 | 91.31% |
| BABA221118P00160000 | 2022-08-18 9:47AM EDT | 2022-11-18 | 71.00 | 69.25 | 71.30 | 0.00 | - | 1 | 42 | 71.58% |
| BABA221216P00160000 | 2022-08-19 9:44AM EDT | 2022-12-16 | 69.35 | 69.95 | 70.90 | -0.02 | -0.03% | 1 | 848 | 56.20% |
| BABA230120P00160000 | 2022-08-18 12:19PM EDT | 2023-01-20 | 69.45 | 70.15 | 70.95 | 0.00 | - | 3 | 9,455 | 50.24% |
| BABA230317P00160000 | 2022-08-18 1:08PM EDT | 2023-03-17 | 69.60 | 70.25 | 71.20 | 0.00 | - | 2 | 643 | 46.09% |
| BABA230616P00160000 | 2022-08-18 3:05PM EDT | 2023-06-16 | 69.80 | 70.75 | 71.50 | 0.00 | - | 2 | 2,278 | 41.08% |
| BABA240119P00160000 | 2022-08-12 10:07AM EDT | 2024-01-19 | 69.71 | 70.25 | 73.15 | 0.00 | - | 78 | 6,246 | 39.09% |
| BABA240621P00160000 | 2022-08-01 1:23PM EDT | 2024-06-21 | 75.00 | 69.75 | 74.85 | 0.00 | - | 4 | 4 | 39.62% |
© 2022 Yahoo. All rights reserved.
