Singapore markets close in 4 hours 51 minutes
Straits Times Index
3,264.41 +7.23 (+0.22%) Nikkei
28,056.85 +273.92 (+0.99%) Hang Seng
20,465.69 +156.56 (+0.77%) FTSE 100
7,620.43 +56.16 (+0.74%) Bitcoin USD
28,138.13 -369.96 (-1.30%) CMC Crypto 200
614.97 -4.27 (-0.69%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00080000 | 2023-03-30 3:42PM EDT | 2023-03-31 | 23.65 | 23.15 | 23.60 | +3.85 | +19.44% | 603 | 1,875 | 281.25% |
| BABA230406C00080000 | 2023-03-30 12:59PM EDT | 2023-04-06 | 24.15 | 23.25 | 23.70 | +4.00 | +19.85% | 4 | 313 | 91.99% |
| BABA230414C00080000 | 2023-03-30 3:38PM EDT | 2023-04-14 | 23.95 | 23.40 | 23.90 | +2.89 | +13.72% | 11 | 170 | 75.49% |
| BABA230421C00080000 | 2023-03-30 3:46PM EDT | 2023-04-21 | 24.00 | 23.60 | 23.95 | +2.73 | +12.83% | 150 | 5,512 | 67.48% |
| BABA230428C00080000 | 2023-03-30 1:24PM EDT | 2023-04-28 | 24.07 | 23.75 | 24.15 | +3.02 | +14.35% | 3 | 66 | 63.92% |
| BABA230519C00080000 | 2023-03-30 3:54PM EDT | 2023-05-19 | 24.45 | 24.55 | 25.65 | +2.65 | +12.16% | 36 | 4,778 | 66.58% |
| BABA230616C00080000 | 2023-03-30 3:35PM EDT | 2023-06-16 | 26.35 | 25.75 | 26.20 | +3.49 | +15.27% | 20 | 4,155 | 61.69% |
| BABA230721C00080000 | 2023-03-30 12:35PM EDT | 2023-07-21 | 27.94 | 26.95 | 27.40 | +3.94 | +16.42% | 15 | 676 | 59.75% |
| BABA230818C00080000 | 2023-03-30 1:16PM EDT | 2023-08-18 | 28.55 | 27.90 | 28.50 | +4.60 | +19.21% | 3 | 416 | 59.52% |
| BABA230915C00080000 | 2023-03-30 12:26PM EDT | 2023-09-15 | 30.20 | 28.85 | 29.30 | +3.70 | +13.96% | 4 | 1,132 | 58.87% |
| BABA231020C00080000 | 2023-03-28 2:33PM EDT | 2023-10-20 | 26.05 | 29.85 | 30.45 | 0.00 | - | 60 | 305 | 58.47% |
| BABA231117C00080000 | 2023-03-30 3:42PM EDT | 2023-11-17 | 31.20 | 30.70 | 31.50 | +2.85 | +10.05% | 1 | 1,386 | 58.79% |
| BABA231215C00080000 | 2023-03-29 11:47AM EDT | 2023-12-15 | 29.20 | 31.45 | 32.15 | 0.00 | - | 12 | 771 | 58.24% |
| BABA240119C00080000 | 2023-03-30 3:57PM EDT | 2024-01-19 | 32.56 | 32.35 | 33.45 | +1.76 | +5.71% | 79 | 3,410 | 58.63% |
| BABA240621C00080000 | 2023-03-30 3:32PM EDT | 2024-06-21 | 36.56 | 35.50 | 36.60 | +2.97 | +8.84% | 62 | 956 | 56.54% |
| BABA241220C00080000 | 2023-03-30 12:57PM EDT | 2024-12-20 | 40.32 | 38.30 | 41.30 | +15.12 | +60.00% | 1 | 54 | 56.63% |
| BABA250117C00080000 | 2023-03-30 2:14PM EDT | 2025-01-17 | 39.72 | 39.00 | 41.00 | +1.72 | +4.53% | 27 | 3,044 | 55.88% |
| BABA250620C00080000 | 2023-03-29 3:55PM EDT | 2025-06-20 | 39.57 | 40.40 | 43.25 | 0.00 | - | 3 | 49 | 54.15% |
| BABA251219C00080000 | 2023-03-30 10:28AM EDT | 2025-12-19 | 43.00 | 42.50 | 45.30 | +1.00 | +2.38% | 1 | 845 | 52.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00080000 | 2023-03-30 3:31PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 12,615 | 168.75% |
| BABA230406P00080000 | 2023-03-30 2:43PM EDT | 2023-04-06 | 0.01 | 0.02 | 0.05 | -0.03 | -75.00% | 41 | 3,037 | 79.69% |
| BABA230414P00080000 | 2023-03-30 3:17PM EDT | 2023-04-14 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 228 | 1,576 | 59.38% |
| BABA230421P00080000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 0.17 | 0.16 | 0.18 | -0.10 | -37.04% | 467 | 11,217 | 57.23% |
| BABA230428P00080000 | 2023-03-30 1:22PM EDT | 2023-04-28 | 0.29 | 0.25 | 0.31 | -0.14 | -32.56% | 117 | 379 | 54.69% |
| BABA230505P00080000 | 2023-03-30 12:00PM EDT | 2023-05-05 | 0.54 | 0.42 | 0.58 | -0.13 | -19.40% | 4 | 165 | 55.62% |
| BABA230519P00080000 | 2023-03-30 3:57PM EDT | 2023-05-19 | 0.80 | 0.78 | 0.85 | -0.32 | -28.57% | 279 | 6,091 | 53.32% |
| BABA230616P00080000 | 2023-03-30 3:56PM EDT | 2023-06-16 | 1.74 | 1.70 | 1.78 | -0.42 | -19.44% | 461 | 18,058 | 53.52% |
| BABA230721P00080000 | 2023-03-30 3:56PM EDT | 2023-07-21 | 2.53 | 2.44 | 2.55 | -0.33 | -11.54% | 63 | 4,947 | 50.51% |
| BABA230818P00080000 | 2023-03-30 2:47PM EDT | 2023-08-18 | 3.30 | 3.15 | 3.35 | -0.20 | -5.71% | 33 | 1,863 | 50.15% |
| BABA230915P00080000 | 2023-03-30 3:57PM EDT | 2023-09-15 | 3.80 | 3.75 | 3.90 | -0.52 | -12.04% | 2,781 | 12,220 | 49.46% |
| BABA231020P00080000 | 2023-03-30 12:51PM EDT | 2023-10-20 | 4.39 | 4.45 | 4.70 | -0.66 | -13.07% | 7 | 889 | 48.93% |
| BABA231117P00080000 | 2023-03-30 1:12PM EDT | 2023-11-17 | 5.10 | 5.05 | 5.30 | -0.55 | -9.73% | 43 | 2,794 | 48.55% |
| BABA231215P00080000 | 2023-03-30 1:24PM EDT | 2023-12-15 | 5.65 | 5.55 | 5.75 | -0.45 | -7.38% | 5 | 13,331 | 47.71% |
| BABA240119P00080000 | 2023-03-30 3:56PM EDT | 2024-01-19 | 6.28 | 5.90 | 6.40 | -0.47 | -6.96% | 100 | 15,067 | 47.26% |
| BABA240621P00080000 | 2023-03-30 10:42AM EDT | 2024-06-21 | 8.51 | 8.25 | 8.80 | -0.54 | -5.97% | 8 | 2,269 | 45.45% |
| BABA241220P00080000 | 2023-03-28 12:23PM EDT | 2024-12-20 | 11.60 | 8.80 | 10.40 | 0.00 | - | 7 | 57 | 42.26% |
| BABA250117P00080000 | 2023-03-29 11:40AM EDT | 2025-01-17 | 10.80 | 9.95 | 10.75 | 0.00 | - | 61 | 1,359 | 42.18% |
| BABA250620P00080000 | 2023-03-30 2:44PM EDT | 2025-06-20 | 11.35 | 10.80 | 12.15 | -3.88 | -25.48% | 3 | 116 | 40.95% |
| BABA251219P00080000 | 2023-03-30 1:28PM EDT | 2025-12-19 | 12.24 | 11.40 | 13.60 | -1.48 | -10.79% | 40 | 138 | 39.78% |
© 2023 Yahoo. All rights reserved.
