Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,537.25 -21.24 (-0.28%) BTC-USD
16,979.04 -131.63 (-0.77%) CMC Crypto 200
402.55 -3.60 (-0.89%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00105000 | 2022-12-01 10:15AM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221209C00105000 | 2022-12-01 3:58PM EST | 2022-12-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| BABA221216C00105000 | 2022-12-01 3:32PM EST | 2022-12-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| BABA221223C00105000 | 2022-12-01 3:06PM EST | 2022-12-23 | 0.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BABA221230C00105000 | 2022-12-01 3:50PM EST | 2022-12-30 | 1.13 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| BABA230120C00105000 | 2022-12-01 3:49PM EST | 2023-01-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2,246 | 0 | 12.50% |
| BABA230317C00105000 | 2022-12-01 3:09PM EST | 2023-03-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| BABA230421C00105000 | 2022-12-01 3:54PM EST | 2023-04-21 | 6.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BABA230616C00105000 | 2022-12-01 10:18AM EST | 2023-06-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| BABA230721C00105000 | 2022-12-01 11:44AM EST | 2023-07-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BABA230915C00105000 | 2022-12-01 2:34PM EST | 2023-09-15 | 10.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA240119C00105000 | 2022-12-01 3:47PM EST | 2024-01-19 | 14.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BABA240621C00105000 | 2022-11-30 3:41PM EST | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA250117C00105000 | 2022-11-30 2:20PM EST | 2025-01-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00105000 | 2022-11-30 1:30PM EST | 2022-12-02 | 18.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA221209P00105000 | 2022-11-30 1:10PM EST | 2022-12-09 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00105000 | 2022-12-01 11:02AM EST | 2022-12-16 | 18.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BABA221223P00105000 | 2022-12-01 10:21AM EST | 2022-12-23 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221230P00105000 | 2022-12-01 2:53PM EST | 2022-12-30 | 19.48 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA230120P00105000 | 2022-12-01 12:53PM EST | 2023-01-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230317P00105000 | 2022-12-01 3:20PM EST | 2023-03-17 | 22.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230421P00105000 | 2022-12-01 12:09PM EST | 2023-04-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA230616P00105000 | 2022-11-30 10:55AM EST | 2023-06-16 | 24.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA230721P00105000 | 2022-12-01 11:06AM EST | 2023-07-21 | 25.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA230915P00105000 | 2022-11-30 10:36AM EST | 2023-09-15 | 25.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BABA240119P00105000 | 2022-12-01 9:53AM EST | 2024-01-19 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00105000 | 2022-11-30 10:55AM EST | 2024-06-21 | 30.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00105000 | 2022-11-21 9:32AM EST | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
