Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,497.78 +31.87 (+0.43%) BTC-USD
23,922.86 -499.68 (-2.05%) CMC Crypto 200
568.79 -5.95 (-1.04%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00095000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11,643 | 0 | 0.78% |
| BABA220819C00095000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4,766 | 0 | 0.39% |
| BABA220826C00095000 | 2022-08-11 3:59PM EDT | 2022-08-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.20% |
| BABA220902C00095000 | 2022-08-11 3:27PM EDT | 2022-09-02 | 4.70 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.20% |
| BABA220909C00095000 | 2022-08-11 2:43PM EDT | 2022-09-09 | 5.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.20% |
| BABA220916C00095000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3,271 | 0 | 0.20% |
| BABA220923C00095000 | 2022-08-11 3:31PM EDT | 2022-09-23 | 6.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| BABA221021C00095000 | 2022-08-11 3:30PM EDT | 2022-10-21 | 8.56 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.10% |
| BABA221118C00095000 | 2022-08-11 3:54PM EDT | 2022-11-18 | 10.47 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.10% |
| BABA221216C00095000 | 2022-08-11 3:54PM EDT | 2022-12-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.10% |
| BABA230120C00095000 | 2022-08-11 3:27PM EDT | 2023-01-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.10% |
| BABA230317C00095000 | 2022-08-11 2:58PM EDT | 2023-03-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| BABA230616C00095000 | 2022-08-11 3:26PM EDT | 2023-06-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.05% |
| BABA240119C00095000 | 2022-08-11 1:49PM EDT | 2024-01-19 | 25.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| BABA240621C00095000 | 2022-08-11 2:36PM EDT | 2024-06-21 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00095000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6,577 | 0 | 0.00% |
| BABA220819P00095000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,401 | 0 | 0.00% |
| BABA220826P00095000 | 2022-08-11 3:59PM EDT | 2022-08-26 | 4.08 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| BABA220902P00095000 | 2022-08-11 3:05PM EDT | 2022-09-02 | 5.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BABA220909P00095000 | 2022-08-11 2:48PM EDT | 2022-09-09 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA220916P00095000 | 2022-08-11 3:33PM EDT | 2022-09-16 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 0.00% |
| BABA220923P00095000 | 2022-08-11 2:54PM EDT | 2022-09-23 | 6.87 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BABA221021P00095000 | 2022-08-11 3:42PM EDT | 2022-10-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BABA221118P00095000 | 2022-08-11 2:04PM EDT | 2022-11-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BABA221216P00095000 | 2022-08-11 2:23PM EDT | 2022-12-16 | 11.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA230120P00095000 | 2022-08-11 3:07PM EDT | 2023-01-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| BABA230317P00095000 | 2022-08-11 12:24PM EDT | 2023-03-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230616P00095000 | 2022-08-11 2:36PM EDT | 2023-06-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA240119P00095000 | 2022-08-11 1:45PM EDT | 2024-01-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BABA240621P00095000 | 2022-08-04 2:28PM EDT | 2024-06-21 | 21.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
