Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) Nikkei
32,466.43 -391.88 (-1.19%) Hang Seng
16,345.89 -117.37 (-0.71%) FTSE 100
7,513.72 -1.66 (-0.02%) Bitcoin USD
43,386.23 -492.78 (-1.12%) CMC Crypto 200
897.03 +4.32 (+0.48%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00050000 | 2023-12-07 11:02AM EST | 2023-12-08 | 22.25 | 22.20 | 22.50 | -1.80 | -7.48% | 1 | 43 | 287.50% |
| BABA231215C00050000 | 2023-12-07 3:26PM EST | 2023-12-15 | 22.35 | 22.30 | 22.50 | -0.25 | -1.11% | 64 | 102 | 119.14% |
| BABA231222C00050000 | 2023-11-10 9:53AM EST | 2023-12-22 | 32.65 | 22.35 | 22.80 | 0.00 | - | - | 7 | 107.81% |
| BABA231229C00050000 | 2023-12-01 11:07AM EST | 2023-12-29 | 22.94 | 22.15 | 22.50 | 0.00 | - | 2 | 35 | 83.01% |
| BABA240105C00050000 | 2023-12-01 3:19PM EST | 2024-01-05 | 24.50 | 22.25 | 22.45 | 0.00 | - | 2 | 2 | 53.13% |
| BABA240119C00050000 | 2023-12-07 10:21AM EST | 2024-01-19 | 22.27 | 22.20 | 22.55 | +0.15 | +0.68% | 3 | 6,441 | 62.31% |
| BABA240216C00050000 | 2023-12-07 3:01PM EST | 2024-02-16 | 22.35 | 21.90 | 22.85 | -2.45 | -9.88% | 1 | 282 | 58.25% |
| BABA240315C00050000 | 2023-12-07 9:34AM EST | 2024-03-15 | 22.20 | 22.05 | 23.75 | +0.35 | +1.60% | 3 | 204 | 50.44% |
| BABA240419C00050000 | 2023-12-07 1:06PM EST | 2024-04-19 | 22.85 | 22.10 | 24.00 | -1.80 | -7.30% | 101 | 47 | 59.03% |
| BABA240517C00050000 | 2023-12-07 11:30AM EST | 2024-05-17 | 23.10 | 22.55 | 23.65 | +0.40 | +1.76% | 11 | 1 | 49.76% |
| BABA240621C00050000 | 2023-12-07 3:21PM EST | 2024-06-21 | 23.75 | 23.50 | 24.50 | +0.50 | +2.15% | 3 | 322 | 53.38% |
| BABA240719C00050000 | 2023-12-06 10:00AM EST | 2024-07-19 | 24.20 | 22.50 | 25.60 | 0.00 | - | 1 | 23 | 58.66% |
| BABA240920C00050000 | 2023-12-07 1:02PM EST | 2024-09-20 | 24.78 | 24.50 | 26.15 | -0.52 | -2.06% | 324 | 1,189 | 50.00% |
| BABA241220C00050000 | 2023-12-07 12:02PM EST | 2024-12-20 | 25.80 | 25.75 | 26.40 | -0.42 | -1.60% | 22 | 194 | 49.70% |
| BABA250117C00050000 | 2023-12-07 3:19PM EST | 2025-01-17 | 26.10 | 26.00 | 26.95 | +0.17 | +0.66% | 194 | 614 | 50.84% |
| BABA250620C00050000 | 2023-12-07 1:43PM EST | 2025-06-20 | 27.79 | 27.70 | 28.15 | +0.01 | +0.04% | 1 | 168 | 48.49% |
| BABA251219C00050000 | 2023-12-04 10:35AM EST | 2025-12-19 | 30.95 | 29.30 | 30.25 | 0.00 | - | 1 | 166 | 49.73% |
| BABA260116C00050000 | 2023-12-07 3:03PM EST | 2026-01-16 | 30.25 | 29.45 | 30.45 | +0.75 | +2.54% | 14 | 328 | 49.51% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00050000 | 2023-12-01 12:04PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 106 | 262.50% |
| BABA231215P00050000 | 2023-12-07 10:54AM EST | 2023-12-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,529 | 98.44% |
| BABA231222P00050000 | 2023-12-01 10:48AM EST | 2023-12-22 | 0.09 | 0.00 | 0.09 | 0.00 | - | 12 | 18 | 82.03% |
| BABA231229P00050000 | 2023-12-05 11:52AM EST | 2023-12-29 | 0.05 | 0.00 | 0.13 | 0.00 | - | 100 | 96 | 71.09% |
| BABA240105P00050000 | 2023-12-07 3:55PM EST | 2024-01-05 | 0.10 | 0.00 | 0.16 | +0.02 | +25.00% | 1 | 100 | 63.87% |
| BABA240119P00050000 | 2023-12-07 1:23PM EST | 2024-01-19 | 0.10 | 0.04 | 0.14 | +0.03 | +42.86% | 2 | 5,596 | 53.52% |
| BABA240216P00050000 | 2023-12-06 3:50PM EST | 2024-02-16 | 0.18 | 0.05 | 0.18 | 0.00 | - | 1 | 535 | 46.73% |
| BABA240315P00050000 | 2023-12-07 9:43AM EST | 2024-03-15 | 0.35 | 0.27 | 0.34 | +0.02 | +6.06% | 2 | 242 | 44.87% |
| BABA240419P00050000 | 2023-12-07 3:54PM EST | 2024-04-19 | 0.51 | 0.46 | 0.53 | -0.03 | -5.56% | 92 | 630 | 42.63% |
| BABA240517P00050000 | 2023-12-06 3:31PM EST | 2024-05-17 | 0.75 | 0.59 | 0.70 | -0.01 | -1.32% | 1 | 1 | 41.55% |
| BABA240621P00050000 | 2023-12-07 3:23PM EST | 2024-06-21 | 0.96 | 0.92 | 0.98 | -0.04 | -4.00% | 23 | 817 | 41.28% |
| BABA240719P00050000 | 2023-12-05 9:57AM EST | 2024-07-19 | 1.20 | 1.09 | 1.14 | +0.05 | +4.35% | 5 | 366 | 40.38% |
| BABA240920P00050000 | 2023-12-07 2:41PM EST | 2024-09-20 | 1.54 | 1.50 | 1.55 | -0.08 | -4.94% | 2 | 437 | 39.31% |
| BABA241220P00050000 | 2023-12-07 3:50PM EST | 2024-12-20 | 2.21 | 1.98 | 2.23 | -0.15 | -6.36% | 10 | 590 | 38.89% |
| BABA250117P00050000 | 2023-12-07 3:49PM EST | 2025-01-17 | 2.41 | 2.30 | 2.50 | -0.12 | -4.74% | 51 | 2,787 | 39.19% |
| BABA250620P00050000 | 2023-12-06 3:23PM EST | 2025-06-20 | 3.65 | 3.40 | 3.60 | 0.00 | - | 1 | 233 | 38.72% |
| BABA251219P00050000 | 2023-12-01 10:45AM EST | 2025-12-19 | 4.20 | 4.40 | 5.00 | 0.00 | - | 10 | 123 | 39.11% |
| BABA260116P00050000 | 2023-12-07 1:51PM EST | 2026-01-16 | 4.85 | 4.70 | 4.95 | -0.07 | -1.42% | 10 | 166 | 38.20% |
© 2023 Yahoo. All rights reserved.