Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,644.04 +287.98 (+1.02%) CMC Crypto 200
622.44 +21.46 (+3.57%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:65.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00065000 | 2023-03-28 10:14AM EDT | 2023-03-31 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| BABA230406C00065000 | 2023-03-27 2:53PM EDT | 2023-04-06 | 21.50 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
| BABA230421C00065000 | 2023-03-28 10:07AM EDT | 2023-04-21 | 28.78 | 0.00 | 0.00 | 0.00 | - | 8 | 780 | 0.00% |
| BABA230428C00065000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230519C00065000 | 2023-03-22 2:35PM EDT | 2023-05-19 | 20.89 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BABA230616C00065000 | 2023-03-29 10:24AM EDT | 2023-06-16 | 35.94 | 0.00 | 0.00 | 0.00 | - | 7 | 747 | 0.00% |
| BABA230721C00065000 | 2023-03-28 11:50AM EDT | 2023-07-21 | 33.50 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| BABA230818C00065000 | 2023-03-29 10:44AM EDT | 2023-08-18 | 36.95 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| BABA230915C00065000 | 2023-03-24 9:32AM EDT | 2023-09-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| BABA231020C00065000 | 2023-02-24 2:03PM EDT | 2023-10-20 | 29.40 | 26.90 | 27.25 | 0.00 | - | 2 | 7 | 0.00% |
| BABA231117C00065000 | 2023-03-29 12:07PM EDT | 2023-11-17 | 39.50 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| BABA231215C00065000 | 2023-03-17 3:44PM EDT | 2023-12-15 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BABA240119C00065000 | 2023-03-29 10:56AM EDT | 2024-01-19 | 40.35 | 0.00 | 0.00 | 0.00 | - | 24 | 782 | 0.00% |
| BABA240621C00065000 | 2023-03-29 2:20PM EDT | 2024-06-21 | 44.08 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| BABA241220C00065000 | 2023-03-20 9:54AM EDT | 2024-12-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BABA250117C00065000 | 2023-03-24 11:24AM EDT | 2025-01-17 | 34.24 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| BABA250620C00065000 | 2023-03-29 10:19AM EDT | 2025-06-20 | 47.72 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BABA251219C00065000 | 2023-03-28 1:26PM EDT | 2025-12-19 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00065000 | 2023-03-29 10:06AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,278 | 50.00% |
| BABA230406P00065000 | 2023-03-28 12:12PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 50.00% |
| BABA230414P00065000 | 2023-03-29 10:11AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| BABA230421P00065000 | 2023-03-29 3:48PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 253 | 3,922 | 50.00% |
| BABA230428P00065000 | 2023-03-29 3:40PM EDT | 2023-04-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 165 | 25.00% |
| BABA230505P00065000 | 2023-03-27 1:04PM EDT | 2023-05-05 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| BABA230519P00065000 | 2023-03-29 1:39PM EDT | 2023-05-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 59 | 1,022 | 25.00% |
| BABA230616P00065000 | 2023-03-29 3:55PM EDT | 2023-06-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,176 | 3,387 | 25.00% |
| BABA230721P00065000 | 2023-03-29 3:29PM EDT | 2023-07-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 884 | 12.50% |
| BABA230818P00065000 | 2023-03-29 3:07PM EDT | 2023-08-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 683 | 738 | 12.50% |
| BABA230915P00065000 | 2023-03-28 3:10PM EDT | 2023-09-15 | 1.84 | 0.00 | 0.00 | 0.00 | - | 59 | 1,871 | 12.50% |
| BABA231020P00065000 | 2023-03-29 2:37PM EDT | 2023-10-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 321 | 409 | 12.50% |
| BABA231117P00065000 | 2023-03-29 11:15AM EDT | 2023-11-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 260 | 12.50% |
| BABA231215P00065000 | 2023-03-29 10:55AM EDT | 2023-12-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 27 | 246 | 12.50% |
| BABA240119P00065000 | 2023-03-29 3:09PM EDT | 2024-01-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 2,032 | 12.50% |
| BABA240621P00065000 | 2023-03-28 1:24PM EDT | 2024-06-21 | 4.93 | 0.00 | 0.00 | 0.00 | - | 3 | 805 | 6.25% |
| BABA241220P00065000 | 2023-03-23 3:40PM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| BABA250117P00065000 | 2023-03-28 12:49PM EDT | 2025-01-17 | 6.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,821 | 6.25% |
| BABA250620P00065000 | 2023-03-29 9:47AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BABA251219P00065000 | 2023-03-29 1:36PM EDT | 2025-12-19 | 8.02 | 0.00 | 0.00 | 0.00 | - | 26 | 86 | 6.25% |
© 2023 Yahoo. All rights reserved.
