Singapore markets open in 1 hour 17 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) 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
28,388.63 +1,131.83 (+4.15%) CMC Crypto 200
618.50 +17.53 (+2.92%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00105000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.48 | 0.45 | 0.48 | -0.22 | -31.43% | 17,912 | 10,439 | 56.54% |
| BABA230406C00105000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 1.40 | 1.35 | 1.40 | -0.18 | -11.39% | 7,422 | 3,533 | 51.66% |
| BABA230414C00105000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 2.32 | 2.35 | 2.51 | -0.18 | -7.20% | 1,272 | 608 | 51.32% |
| BABA230421C00105000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 4,427 | 17,000 | 50.94% |
| BABA230428C00105000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 3.65 | 3.65 | 3.85 | -0.07 | -1.88% | 207 | 783 | 50.88% |
| BABA230505C00105000 | 2023-03-29 3:57PM EDT | 2023-05-05 | 4.40 | 4.35 | 4.55 | 0.00 | - | 147 | 162 | 50.76% |
| BABA230519C00105000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 5.45 | 5.45 | 5.65 | +0.05 | +0.93% | 1,759 | 3,737 | 50.83% |
| BABA230616C00105000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 7.55 | 7.50 | 7.75 | +0.35 | +4.86% | 3,887 | 9,120 | 52.18% |
| BABA230721C00105000 | 2023-03-29 3:59PM EDT | 2023-07-21 | 9.35 | 9.15 | 9.35 | +0.49 | +5.53% | 143 | 1,086 | 50.79% |
| BABA230818C00105000 | 2023-03-29 3:59PM EDT | 2023-08-18 | 10.70 | 10.60 | 10.80 | +0.51 | +5.00% | 175 | 369 | 51.36% |
| BABA230915C00105000 | 2023-03-29 2:27PM EDT | 2023-09-15 | 12.35 | 11.70 | 11.95 | +0.90 | +7.86% | 248 | 3,099 | 51.09% |
| BABA231020C00105000 | 2023-03-29 12:30PM EDT | 2023-10-20 | 13.31 | 13.00 | 13.30 | +0.81 | +6.48% | 56 | 333 | 50.98% |
| BABA231117C00105000 | 2023-03-29 3:49PM EDT | 2023-11-17 | 14.30 | 14.10 | 14.50 | +0.80 | +5.93% | 11 | 261 | 51.44% |
| BABA231215C00105000 | 2023-03-29 1:23PM EDT | 2023-12-15 | 15.15 | 14.85 | 15.40 | +1.05 | +7.45% | 10 | 525 | 51.07% |
| BABA240119C00105000 | 2023-03-29 3:40PM EDT | 2024-01-19 | 16.39 | 16.00 | 16.40 | +0.89 | +5.74% | 639 | 7,925 | 50.97% |
| BABA240621C00105000 | 2023-03-29 2:20PM EDT | 2024-06-21 | 21.23 | 19.85 | 21.45 | +1.13 | +5.62% | 5 | 239 | 51.54% |
| BABA241220C00105000 | 2023-03-29 3:50PM EDT | 2024-12-20 | 24.88 | 23.70 | 25.05 | +3.60 | +16.92% | 70 | 3 | 50.79% |
| BABA250117C00105000 | 2023-03-29 3:50PM EDT | 2025-01-17 | 25.40 | 24.20 | 25.60 | +2.35 | +10.20% | 79 | 1,869 | 50.71% |
| BABA250620C00105000 | 2023-03-29 3:02PM EDT | 2025-06-20 | 27.82 | 25.60 | 29.35 | +10.69 | +62.41% | 5 | 13 | 50.18% |
| BABA251219C00105000 | 2023-03-29 3:10PM EDT | 2025-12-19 | 30.00 | 30.00 | 32.10 | +0.95 | +3.27% | 6 | 68 | 51.11% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00105000 | 2023-03-29 3:25PM EDT | 2023-03-31 | 4.90 | 5.45 | 5.65 | -2.40 | -32.88% | 601 | 186 | 56.74% |
| BABA230406P00105000 | 2023-03-29 3:50PM EDT | 2023-04-06 | 6.19 | 6.30 | 6.60 | -2.06 | -24.97% | 89 | 458 | 51.56% |
| BABA230414P00105000 | 2023-03-28 1:24PM EDT | 2023-04-14 | 8.85 | 7.20 | 7.50 | 0.00 | - | 47 | 79 | 51.20% |
| BABA230421P00105000 | 2023-03-29 3:12PM EDT | 2023-04-21 | 7.18 | 7.85 | 8.05 | -2.45 | -25.44% | 126 | 3,189 | 48.83% |
| BABA230428P00105000 | 2023-03-29 3:16PM EDT | 2023-04-28 | 7.92 | 8.40 | 8.65 | -2.12 | -21.12% | 22 | 43 | 48.39% |
| BABA230505P00105000 | 2023-03-28 12:50PM EDT | 2023-05-05 | 10.81 | 8.85 | 9.55 | 0.00 | - | 10 | 194 | 50.92% |
| BABA230519P00105000 | 2023-03-29 3:40PM EDT | 2023-05-19 | 9.80 | 9.85 | 10.05 | -1.59 | -13.96% | 78 | 1,840 | 46.92% |
| BABA230616P00105000 | 2023-03-29 3:18PM EDT | 2023-06-16 | 11.15 | 11.55 | 11.85 | -1.59 | -12.48% | 89 | 8,200 | 47.59% |
| BABA230721P00105000 | 2023-03-29 2:51PM EDT | 2023-07-21 | 12.40 | 12.80 | 13.00 | -4.45 | -26.41% | 12 | 863 | 44.86% |
| BABA230818P00105000 | 2023-03-29 3:30PM EDT | 2023-08-18 | 13.50 | 13.75 | 14.15 | -2.20 | -14.01% | 2 | 46 | 44.84% |
| BABA230915P00105000 | 2023-03-29 3:40PM EDT | 2023-09-15 | 14.60 | 14.60 | 14.90 | -2.25 | -13.35% | 45 | 4,064 | 43.76% |
| BABA231020P00105000 | 2023-03-29 3:40PM EDT | 2023-10-20 | 15.50 | 15.45 | 15.85 | -1.25 | -7.46% | 32 | 40 | 43.04% |
| BABA231117P00105000 | 2023-03-29 12:21PM EDT | 2023-11-17 | 16.25 | 16.20 | 16.70 | -1.19 | -6.82% | 123 | 52 | 43.05% |
| BABA231215P00105000 | 2023-03-29 3:51PM EDT | 2023-12-15 | 16.90 | 16.70 | 17.30 | -1.02 | -5.69% | 67 | 97 | 42.47% |
| BABA240119P00105000 | 2023-03-29 2:09PM EDT | 2024-01-19 | 17.55 | 17.45 | 18.15 | -1.45 | -7.63% | 31 | 2,846 | 42.26% |
| BABA240621P00105000 | 2023-03-29 2:42PM EDT | 2024-06-21 | 20.05 | 20.05 | 21.00 | -6.50 | -24.48% | 49 | 741 | 40.75% |
| BABA250117P00105000 | 2023-03-29 10:04AM EDT | 2025-01-17 | 22.60 | 21.40 | 24.25 | -2.25 | -9.05% | 101 | 967 | 39.80% |
| BABA250620P00105000 | 2023-01-27 4:21PM EDT | 2025-06-20 | 18.11 | 27.25 | 30.35 | 0.00 | - | 1 | 9 | 46.35% |
| BABA251219P00105000 | 2023-03-29 11:35AM EDT | 2025-12-19 | 24.70 | 23.00 | 26.80 | -8.80 | -26.27% | 35 | 434 | 36.36% |
© 2023 Yahoo. All rights reserved.
