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
24,497.02 +539.66 (+2.25%) 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:200.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220819C00200000 | 2022-08-11 10:18AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 356 | 181.25% |
| BABA220916C00200000 | 2022-08-12 3:01PM EDT | 2022-09-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 54 | 13,493 | 85.16% |
| BABA221021C00200000 | 2022-08-12 12:39PM EDT | 2022-10-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 5 | 2,210 | 66.41% |
| BABA221118C00200000 | 2022-08-11 2:34PM EDT | 2022-11-18 | 0.15 | 0.10 | 0.23 | 0.00 | - | 1 | 110 | 62.79% |
| BABA221216C00200000 | 2022-08-12 3:18PM EDT | 2022-12-16 | 0.22 | 0.22 | 0.25 | -0.03 | -12.00% | 5 | 8,937 | 58.11% |
| BABA230120C00200000 | 2022-08-12 3:54PM EDT | 2023-01-20 | 0.41 | 0.37 | 0.45 | -0.07 | -14.58% | 2,471 | 38,802 | 55.81% |
| BABA230317C00200000 | 2022-08-12 3:56PM EDT | 2023-03-17 | 0.76 | 0.72 | 0.79 | -0.17 | -18.28% | 26 | 1,521 | 53.22% |
| BABA230616C00200000 | 2022-08-12 3:15PM EDT | 2023-06-16 | 1.50 | 1.46 | 1.64 | -0.37 | -19.79% | 26 | 6,959 | 51.43% |
| BABA240119C00200000 | 2022-08-12 3:51PM EDT | 2024-01-19 | 3.62 | 3.60 | 4.20 | -0.69 | -16.01% | 276 | 20,506 | 50.37% |
| BABA240621C00200000 | 2022-08-12 1:45PM EDT | 2024-06-21 | 7.03 | 5.00 | 8.00 | +0.53 | +8.15% | 2 | 88 | 50.60% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220819P00200000 | 2022-08-12 2:18PM EDT | 2022-08-19 | 105.40 | 104.75 | 105.40 | +2.95 | +2.88% | 1 | 0 | 235.94% |
| BABA220916P00200000 | 2022-08-12 10:33AM EDT | 2022-09-16 | 107.20 | 104.35 | 107.20 | +1.80 | +1.71% | 7 | 1,805 | 125.39% |
| BABA221021P00200000 | 2022-08-11 2:31PM EDT | 2022-10-21 | 105.25 | 104.95 | 105.45 | 0.00 | - | 1 | 0 | 77.44% |
| BABA221118P00200000 | 2022-08-11 10:08AM EDT | 2022-11-18 | 103.52 | 104.20 | 106.40 | 0.00 | - | 1 | 1 | 57.13% |
| BABA221216P00200000 | 2022-08-12 11:09AM EDT | 2022-12-16 | 106.15 | 104.20 | 106.45 | -0.40 | -0.38% | 3 | 1 | 52.15% |
| BABA230120P00200000 | 2022-08-12 11:07AM EDT | 2023-01-20 | 106.50 | 103.75 | 107.15 | +1.50 | +1.43% | 5 | 5,729 | 51.22% |
| BABA230317P00200000 | 2022-08-11 9:51AM EDT | 2023-03-17 | 103.10 | 103.80 | 107.20 | 0.00 | - | 1 | 1 | 64.70% |
| BABA230616P00200000 | 2022-08-11 9:39AM EDT | 2023-06-16 | 104.60 | 104.35 | 105.95 | 0.00 | - | 5 | 554 | 44.48% |
| BABA240119P00200000 | 2022-08-12 1:34PM EDT | 2024-01-19 | 105.74 | 102.60 | 105.60 | +0.24 | +0.23% | 55 | 2,714 | 30.76% |
| BABA240621P00200000 | 2022-08-11 10:28AM EDT | 2024-06-21 | 104.00 | 102.20 | 109.45 | 0.00 | - | 1 | 6 | 44.46% |
© 2022 Yahoo. All rights reserved.
