Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,771.22 +740.64 (+3.08%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:170.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220819C00170000 | 2022-08-11 10:23AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,470 | 146.88% |
| BABA220826C00170000 | 2022-08-10 1:31PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 110 | 103.13% |
| BABA220902C00170000 | 2022-08-11 10:15AM EDT | 2022-09-02 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 15 | 93.36% |
| BABA220909C00170000 | 2022-08-04 9:42AM EDT | 2022-09-09 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 1 | 85.35% |
| BABA220916C00170000 | 2022-08-12 11:37AM EDT | 2022-09-16 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 10 | 10,889 | 75.00% |
| BABA220923C00170000 | 2022-08-09 9:48AM EDT | 2022-09-23 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 72.85% |
| BABA221021C00170000 | 2022-08-12 10:08AM EDT | 2022-10-21 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 3 | 420 | 59.67% |
| BABA221118C00170000 | 2022-08-11 9:41AM EDT | 2022-11-18 | 0.38 | 0.22 | 0.41 | 0.00 | - | 1 | 279 | 56.45% |
| BABA221216C00170000 | 2022-08-12 2:37PM EDT | 2022-12-16 | 0.48 | 0.45 | 0.54 | -0.13 | -21.31% | 4 | 2,419 | 53.66% |
| BABA230120C00170000 | 2022-08-12 3:19PM EDT | 2023-01-20 | 0.84 | 0.83 | 0.91 | -0.19 | -18.45% | 231 | 19,596 | 52.76% |
| BABA230317C00170000 | 2022-08-12 3:52PM EDT | 2023-03-17 | 1.53 | 1.48 | 1.59 | -0.24 | -13.56% | 17 | 1,065 | 51.36% |
| BABA230616C00170000 | 2022-08-12 3:59PM EDT | 2023-06-16 | 3.20 | 2.70 | 3.15 | -0.07 | -2.14% | 269 | 10,787 | 50.78% |
| BABA240119C00170000 | 2022-08-12 1:51PM EDT | 2024-01-19 | 6.00 | 5.30 | 6.50 | -0.93 | -13.42% | 34 | 3,097 | 50.07% |
| BABA240621C00170000 | 2022-08-08 10:48AM EDT | 2024-06-21 | 8.63 | 6.70 | 12.90 | 0.00 | - | 4 | 22 | 51.58% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220819P00170000 | 2022-07-21 10:00AM EDT | 2022-08-19 | 63.73 | 75.05 | 75.40 | 0.00 | - | 1 | 0 | 192.97% |
| BABA220916P00170000 | 2022-08-10 2:19PM EDT | 2022-09-16 | 77.25 | 74.95 | 75.80 | 0.00 | - | 1,555 | 612 | 84.57% |
| BABA221021P00170000 | 2022-07-27 2:56PM EDT | 2022-10-21 | 67.85 | 74.75 | 75.45 | 0.00 | - | 1 | 0 | 63.38% |
| BABA221118P00170000 | 2022-08-02 1:39PM EDT | 2022-11-18 | 77.85 | 73.95 | 77.00 | 0.00 | - | 8 | 0 | 54.49% |
| BABA221216P00170000 | 2022-08-11 11:35AM EDT | 2022-12-16 | 74.70 | 74.90 | 75.55 | 0.00 | - | 24 | 1,099 | 50.05% |
| BABA230120P00170000 | 2022-08-12 10:33AM EDT | 2023-01-20 | 77.05 | 75.10 | 75.80 | -2.08 | -2.63% | 2 | 5,847 | 48.80% |
| BABA230317P00170000 | 2022-08-08 9:39AM EDT | 2023-03-17 | 78.30 | 74.30 | 76.40 | 0.00 | - | 7 | 763 | 48.41% |
| BABA230616P00170000 | 2022-08-12 11:59AM EDT | 2023-06-16 | 76.65 | 74.15 | 77.80 | +2.35 | +3.16% | 6 | 2,391 | 49.09% |
| BABA240119P00170000 | 2022-08-10 10:37AM EDT | 2024-01-19 | 80.34 | 74.05 | 79.40 | 0.00 | - | 1 | 3,914 | 43.25% |
© 2022 Yahoo. All rights reserved.
