Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,043.69 +15.88 (+0.39%) Dow
32,807.98 +90.38 (+0.28%) Nasdaq
11,994.47 +68.24 (+0.57%) Bitcoin USD
27,876.69 -416.35 (-1.47%) CMC Crypto 200
607.85 -11.39 (-1.84%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406C00045000 | 2023-03-01 2:12PM EDT | 2023-04-06 | 45.19 | 57.90 | 58.30 | 0.00 | - | - | 0 | 277.34% |
| BABA230421C00045000 | 2023-03-28 11:17AM EDT | 2023-04-21 | 51.05 | 58.10 | 58.25 | 0.00 | - | 1 | 71 | 171.29% |
| BABA230519C00045000 | 2023-03-30 9:34AM EDT | 2023-05-19 | 57.60 | 58.30 | 58.95 | +2.10 | +3.78% | 3 | 21 | 136.47% |
| BABA230616C00045000 | 2023-03-24 11:33AM EDT | 2023-06-16 | 42.15 | 58.55 | 58.80 | 0.00 | - | 4 | 55 | 111.13% |
| BABA230721C00045000 | 2023-02-23 1:37PM EDT | 2023-07-21 | 49.79 | 42.80 | 43.15 | 0.00 | - | - | 50 | 0.00% |
| BABA230818C00045000 | 2023-03-28 11:30AM EDT | 2023-08-18 | 51.50 | 58.85 | 59.55 | 0.00 | - | 2 | 75 | 92.92% |
| BABA230915C00045000 | 2023-03-28 1:36PM EDT | 2023-09-15 | 54.50 | 59.25 | 59.75 | 0.00 | - | 3 | 58 | 89.38% |
| BABA231215C00045000 | 2023-03-28 3:50PM EDT | 2023-12-15 | 55.70 | 59.85 | 60.90 | 0.00 | - | 3 | 3 | 81.20% |
| BABA240119C00045000 | 2023-03-29 10:57AM EDT | 2024-01-19 | 57.40 | 60.35 | 61.60 | 0.00 | - | 4 | 472 | 81.40% |
| BABA240621C00045000 | 2023-03-30 1:12PM EDT | 2024-06-21 | 62.67 | 61.15 | 64.05 | +18.97 | +43.41% | 32 | 93 | 76.12% |
| BABA250117C00045000 | 2023-03-22 3:49PM EDT | 2025-01-17 | 46.00 | 61.50 | 65.50 | 0.00 | - | 1 | 443 | 67.10% |
| BABA250620C00045000 | 2023-02-24 3:51PM EDT | 2025-06-20 | 52.90 | 47.50 | 52.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00045000 | 2023-03-21 3:52PM EDT | 2025-12-19 | 48.70 | 63.45 | 68.00 | 0.00 | - | 1 | 2 | 62.66% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00045000 | 2023-02-21 10:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 5 | 446.88% |
| BABA230406P00045000 | 2023-03-08 10:57AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 10 | 223.44% |
| BABA230414P00045000 | 2023-03-10 10:36AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 2 | 161.72% |
| BABA230421P00045000 | 2023-03-28 12:33PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 591 | 112.50% |
| BABA230428P00045000 | 2023-03-15 9:30AM EDT | 2023-04-28 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 2 | 119.53% |
| BABA230519P00045000 | 2023-03-29 11:15AM EDT | 2023-05-19 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 24 | 99.61% |
| BABA230616P00045000 | 2023-03-28 1:26PM EDT | 2023-06-16 | 0.14 | 0.04 | 0.30 | 0.00 | - | 14 | 1,502 | 84.57% |
| BABA230721P00045000 | 2023-03-30 10:53AM EDT | 2023-07-21 | 0.15 | 0.06 | 0.20 | -0.09 | -37.50% | 1 | 530 | 67.77% |
| BABA230818P00045000 | 2023-03-29 1:11PM EDT | 2023-08-18 | 0.19 | 0.08 | 0.47 | 0.00 | - | 1 | 10 | 67.97% |
| BABA230915P00045000 | 2023-03-29 11:11AM EDT | 2023-09-15 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 3,563 | 64.70% |
| BABA231020P00045000 | 2023-03-06 2:57PM EDT | 2023-10-20 | 0.69 | 0.24 | 0.69 | 0.00 | - | 5 | 25 | 62.01% |
| BABA231117P00045000 | 2023-03-27 3:35PM EDT | 2023-11-17 | 0.86 | 0.44 | 0.71 | 0.00 | - | 5 | 118 | 60.55% |
| BABA231215P00045000 | 2023-03-29 3:04PM EDT | 2023-12-15 | 0.74 | 0.52 | 0.84 | 0.00 | - | 12 | 294 | 59.13% |
| BABA240119P00045000 | 2023-03-30 12:36PM EDT | 2024-01-19 | 0.82 | 0.70 | 0.94 | -0.08 | -8.89% | 4 | 2,380 | 57.74% |
| BABA240621P00045000 | 2023-03-27 2:32PM EDT | 2024-06-21 | 2.07 | 0.95 | 2.34 | 0.00 | - | 3 | 609 | 55.13% |
| BABA241220P00045000 | 2023-03-28 11:22AM EDT | 2024-12-20 | 2.42 | 1.65 | 2.25 | 0.00 | - | 2 | 10 | 50.65% |
| BABA250117P00045000 | 2023-03-29 11:11AM EDT | 2025-01-17 | 2.29 | 1.94 | 2.31 | 0.00 | - | 175 | 433 | 49.93% |
| BABA250620P00045000 | 2023-03-29 3:07PM EDT | 2025-06-20 | 2.60 | 2.27 | 2.70 | 0.00 | - | 176 | 344 | 47.07% |
| BABA251219P00045000 | 2023-03-29 12:39PM EDT | 2025-12-19 | 3.05 | 2.47 | 3.35 | 0.00 | - | 1 | 27 | 45.51% |
© 2023 Yahoo. All rights reserved.
