Singapore markets closed
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
28,283.69 +1,453.74 (+5.42%) CMC Crypto 200
617.81 +375.13 (+154.58%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00070000 | 2023-03-28 2:25PM EDT | 2023-03-31 | 28.55 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 0.00% |
| BABA230406C00070000 | 2023-03-28 2:50PM EDT | 2023-04-06 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| BABA230414C00070000 | 2023-03-28 2:59PM EDT | 2023-04-14 | 28.48 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
| BABA230421C00070000 | 2023-03-28 12:48PM EDT | 2023-04-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 156 | 2,005 | 0.00% |
| BABA230428C00070000 | 2023-03-28 10:50AM EDT | 2023-04-28 | 25.07 | 0.00 | 0.00 | 0.00 | - | 11 | 1,557 | 0.00% |
| BABA230519C00070000 | 2023-03-28 1:42PM EDT | 2023-05-19 | 29.02 | 0.00 | 0.00 | 0.00 | - | 7 | 233 | 0.00% |
| BABA230616C00070000 | 2023-03-28 2:38PM EDT | 2023-06-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 94 | 2,083 | 0.00% |
| BABA230721C00070000 | 2023-03-28 1:15PM EDT | 2023-07-21 | 31.01 | 0.00 | 0.00 | 0.00 | - | 59 | 86 | 0.00% |
| BABA230818C00070000 | 2023-03-28 1:54PM EDT | 2023-08-18 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BABA230915C00070000 | 2023-03-28 2:38PM EDT | 2023-09-15 | 32.40 | 0.00 | 0.00 | 0.00 | - | 7 | 209 | 0.00% |
| BABA231020C00070000 | 2023-03-28 2:57PM EDT | 2023-10-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 70 | 60 | 0.00% |
| BABA231117C00070000 | 2023-03-28 2:09PM EDT | 2023-11-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 52 | 135 | 0.00% |
| BABA231215C00070000 | 2023-03-28 1:31PM EDT | 2023-12-15 | 34.99 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| BABA240119C00070000 | 2023-03-28 3:50PM EDT | 2024-01-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 70 | 3,321 | 0.00% |
| BABA240621C00070000 | 2023-03-28 12:36PM EDT | 2024-06-21 | 37.85 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.00% |
| BABA241220C00070000 | 2023-03-08 2:47PM EDT | 2024-12-20 | 32.51 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| BABA250117C00070000 | 2023-03-28 10:46AM EDT | 2025-01-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 100 | 664 | 0.00% |
| BABA250620C00070000 | 2023-03-21 9:32AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BABA251219C00070000 | 2023-03-28 3:34PM EDT | 2025-12-19 | 44.50 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00070000 | 2023-03-28 11:02AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,245 | 50.00% |
| BABA230406P00070000 | 2023-03-28 3:56PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 542 | 772 | 50.00% |
| BABA230414P00070000 | 2023-03-28 1:41PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 734 | 25.00% |
| BABA230421P00070000 | 2023-03-28 3:42PM EDT | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,673 | 14,172 | 25.00% |
| BABA230428P00070000 | 2023-03-28 2:55PM EDT | 2023-04-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 199 | 25.00% |
| BABA230519P00070000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 472 | 2,682 | 25.00% |
| BABA230616P00070000 | 2023-03-28 3:48PM EDT | 2023-06-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,250 | 13,570 | 12.50% |
| BABA230721P00070000 | 2023-03-28 3:10PM EDT | 2023-07-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 524 | 645 | 12.50% |
| BABA230818P00070000 | 2023-03-28 3:18PM EDT | 2023-08-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 270 | 1,358 | 12.50% |
| BABA230915P00070000 | 2023-03-28 3:58PM EDT | 2023-09-15 | 2.58 | 0.00 | 0.00 | 0.00 | - | 12 | 3,520 | 12.50% |
| BABA231020P00070000 | 2023-03-28 1:14PM EDT | 2023-10-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 12.50% |
| BABA231117P00070000 | 2023-03-28 2:35PM EDT | 2023-11-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 167 | 12.50% |
| BABA231215P00070000 | 2023-03-28 3:48PM EDT | 2023-12-15 | 3.97 | 0.00 | 0.00 | 0.00 | - | 52 | 617 | 6.25% |
| BABA240119P00070000 | 2023-03-28 2:59PM EDT | 2024-01-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 453 | 11,454 | 6.25% |
| BABA240621P00070000 | 2023-03-28 1:24PM EDT | 2024-06-21 | 6.28 | 0.00 | 0.00 | 0.00 | - | 8 | 1,493 | 6.25% |
| BABA241220P00070000 | 2023-03-28 12:50PM EDT | 2024-12-20 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| BABA250117P00070000 | 2023-03-28 11:58AM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,209 | 6.25% |
| BABA250620P00070000 | 2023-03-28 3:32PM EDT | 2025-06-20 | 9.28 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| BABA251219P00070000 | 2023-03-28 11:20AM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 3.13% |
© 2023 Yahoo. All rights reserved.
