Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,626.23 -599.34 (-2.12%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:40.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00040000 | 2023-03-23 12:47PM EDT | 2023-03-31 | 46.74 | 46.60 | 47.20 | 0.00 | - | 1 | 8 | 50.00% |
| BABA230406C00040000 | 2023-03-09 1:02PM EDT | 2023-04-06 | 43.88 | 46.85 | 47.10 | 0.00 | - | 1 | 8 | 179.69% |
| BABA230421C00040000 | 2023-02-02 11:05AM EDT | 2023-04-21 | 69.00 | 49.80 | 50.25 | 0.00 | - | 1 | 44 | 265.92% |
| BABA230519C00040000 | 2023-02-28 12:20PM EDT | 2023-05-19 | 48.80 | 47.10 | 47.80 | 0.00 | - | 2 | 13 | 119.53% |
| BABA230616C00040000 | 2023-03-22 3:51PM EDT | 2023-06-16 | 44.70 | 47.40 | 47.70 | 0.00 | - | 3 | 39 | 101.07% |
| BABA230721C00040000 | 2023-02-02 12:48PM EDT | 2023-07-21 | 69.10 | 50.50 | 51.00 | 0.00 | - | 1 | 12 | 138.70% |
| BABA230915C00040000 | 2023-03-22 11:41AM EDT | 2023-09-15 | 46.35 | 48.00 | 48.65 | 0.00 | - | 2 | 31 | 84.20% |
| BABA240119C00040000 | 2023-03-24 2:56PM EDT | 2024-01-19 | 49.20 | 48.00 | 50.85 | -1.20 | -2.38% | 40 | 4,785 | 75.66% |
| BABA240621C00040000 | 2023-03-22 10:19AM EDT | 2024-06-21 | 47.65 | 48.75 | 53.50 | 0.00 | - | 1 | 22 | 73.38% |
| BABA250117C00040000 | 2023-03-22 10:22AM EDT | 2025-01-17 | 50.50 | 50.00 | 55.00 | 0.00 | - | 1 | 146 | 67.80% |
| BABA250620C00040000 | 2023-01-23 12:50PM EDT | 2025-06-20 | 86.10 | 59.50 | 64.00 | 0.00 | - | 1 | 2 | 100.46% |
| BABA251219C00040000 | 2023-03-14 1:05PM EDT | 2025-12-19 | 52.20 | 52.00 | 57.00 | 0.00 | - | 6 | 32 | 63.18% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230414P00040000 | 2023-03-13 12:44PM EDT | 2023-04-14 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 10 | 132.81% |
| BABA230421P00040000 | 2023-03-23 10:54AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 8 | 1,194 | 111.72% |
| BABA230428P00040000 | 2023-03-20 9:30AM EDT | 2023-04-28 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 102.73% |
| BABA230519P00040000 | 2023-03-17 11:14AM EDT | 2023-05-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 82.42% |
| BABA230616P00040000 | 2023-03-22 10:44AM EDT | 2023-06-16 | 0.16 | 0.05 | 0.16 | 0.00 | - | 1 | 1,133 | 74.02% |
| BABA230721P00040000 | 2023-03-21 11:22AM EDT | 2023-07-21 | 0.19 | 0.15 | 0.27 | 0.00 | - | 20 | 27 | 68.95% |
| BABA230915P00040000 | 2023-03-17 2:54PM EDT | 2023-09-15 | 0.38 | 0.33 | 0.49 | 0.00 | - | 1 | 551 | 63.87% |
| BABA240119P00040000 | 2023-03-24 12:53PM EDT | 2024-01-19 | 0.90 | 0.85 | 1.02 | 0.00 | - | 2 | 3,691 | 57.89% |
| BABA240621P00040000 | 2023-03-20 10:59AM EDT | 2024-06-21 | 1.83 | 1.30 | 2.44 | 0.00 | - | 2 | 213 | 56.27% |
| BABA250117P00040000 | 2023-03-17 10:20AM EDT | 2025-01-17 | 2.40 | 1.87 | 2.90 | 0.00 | - | 1 | 399 | 50.04% |
| BABA250620P00040000 | 2023-03-14 2:38PM EDT | 2025-06-20 | 2.57 | 2.10 | 3.30 | 0.00 | - | 9 | 139 | 50.10% |
| BABA251219P00040000 | 2023-03-22 9:42AM EDT | 2025-12-19 | 3.10 | 2.34 | 3.75 | 0.00 | - | 1 | 87 | 47.39% |
© 2023 Yahoo. All rights reserved.
