Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,841.86 -584.01 (-1.98%) CMC Crypto 200
627.18 -2.32 (-0.37%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:105.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00105000 | 2022-05-27 11:32AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 146 | 3,312 | 78.13% |
| BABA220603C00105000 | 2022-05-27 11:47AM EDT | 2022-06-03 | 0.37 | 0.37 | 0.39 | -0.21 | -36.21% | 512 | 1,298 | 57.13% |
| BABA220610C00105000 | 2022-05-27 11:40AM EDT | 2022-06-10 | 1.00 | 0.99 | 1.06 | -0.46 | -31.51% | 79 | 440 | 56.64% |
| BABA220617C00105000 | 2022-05-27 11:49AM EDT | 2022-06-17 | 1.81 | 1.77 | 1.85 | -0.47 | -20.61% | 192 | 13,380 | 58.42% |
| BABA220624C00105000 | 2022-05-27 11:15AM EDT | 2022-06-24 | 2.04 | 2.17 | 2.36 | -0.80 | -28.17% | 6 | 211 | 56.23% |
| BABA220701C00105000 | 2022-05-27 11:21AM EDT | 2022-07-01 | 2.70 | 2.74 | 2.98 | -0.95 | -26.03% | 18 | 136 | 56.42% |
| BABA220715C00105000 | 2022-05-27 11:45AM EDT | 2022-07-15 | 3.80 | 3.75 | 3.85 | -0.90 | -19.15% | 279 | 10,533 | 55.47% |
| BABA220916C00105000 | 2022-05-27 11:42AM EDT | 2022-09-16 | 7.63 | 7.55 | 7.75 | -1.17 | -13.30% | 9 | 6,074 | 56.24% |
| BABA221021C00105000 | 2022-05-27 9:37AM EDT | 2022-10-21 | 9.25 | 9.20 | 9.35 | -1.00 | -9.76% | 2 | 593 | 56.03% |
| BABA221216C00105000 | 2022-05-27 10:56AM EDT | 2022-12-16 | 11.25 | 11.40 | 11.70 | -0.80 | -6.64% | 46 | 5,545 | 55.87% |
| BABA230120C00105000 | 2022-05-26 3:59PM EDT | 2023-01-20 | 12.05 | 12.45 | 12.75 | -1.45 | -10.74% | 2 | 1,482 | 55.08% |
| BABA230317C00105000 | 2022-05-27 9:35AM EDT | 2023-03-17 | 13.50 | 14.35 | 14.75 | +0.81 | +6.38% | 3 | 905 | 55.35% |
| BABA230616C00105000 | 2022-05-26 3:10PM EDT | 2023-06-16 | 16.50 | 17.05 | 17.60 | -1.76 | -9.64% | 1 | 376 | 55.60% |
| BABA240119C00105000 | 2022-05-26 2:25PM EDT | 2024-01-19 | 22.00 | 21.30 | 23.20 | -1.55 | -6.58% | 3 | 1,708 | 54.80% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00105000 | 2022-05-27 11:15AM EDT | 2022-05-27 | 12.13 | 10.95 | 11.25 | +1.08 | +9.77% | 33 | 65 | 129.49% |
| BABA220603P00105000 | 2022-05-27 11:41AM EDT | 2022-06-03 | 11.60 | 11.35 | 11.55 | +0.40 | +3.57% | 8 | 40 | 61.52% |
| BABA220610P00105000 | 2022-05-27 11:15AM EDT | 2022-06-10 | 12.98 | 12.00 | 12.20 | +1.36 | +11.70% | 17 | 84 | 59.01% |
| BABA220617P00105000 | 2022-05-27 11:01AM EDT | 2022-06-17 | 13.99 | 12.65 | 12.95 | +1.04 | +8.03% | 7 | 8,387 | 58.96% |
| BABA220624P00105000 | 2022-05-26 9:41AM EDT | 2022-06-24 | 17.50 | 12.95 | 13.45 | 0.00 | - | 1 | 41 | 56.03% |
| BABA220701P00105000 | 2022-05-27 9:46AM EDT | 2022-07-01 | 16.30 | 13.65 | 13.95 | -0.50 | -2.98% | 1 | 6 | 56.30% |
| BABA220715P00105000 | 2022-05-27 11:01AM EDT | 2022-07-15 | 15.77 | 14.60 | 14.80 | +0.87 | +5.84% | 22 | 2,704 | 55.07% |
| BABA220916P00105000 | 2022-05-27 11:12AM EDT | 2022-09-16 | 18.95 | 18.05 | 18.35 | -0.07 | -0.37% | 68 | 4,701 | 54.29% |
| BABA221021P00105000 | 2022-05-26 11:52AM EDT | 2022-10-21 | 20.15 | 19.40 | 19.65 | 0.00 | - | 5 | 947 | 53.08% |
| BABA221216P00105000 | 2022-05-27 10:13AM EDT | 2022-12-16 | 22.95 | 21.25 | 21.60 | +1.15 | +5.28% | 3 | 1,161 | 52.04% |
| BABA230120P00105000 | 2022-05-26 10:17AM EDT | 2023-01-20 | 22.95 | 22.10 | 22.40 | 0.00 | - | 8 | 4,513 | 50.81% |
| BABA230317P00105000 | 2022-05-17 11:16AM EDT | 2023-03-17 | 26.90 | 23.40 | 25.75 | 0.00 | - | 1 | 2,178 | 52.63% |
| BABA230616P00105000 | 2022-05-27 9:49AM EDT | 2023-06-16 | 27.15 | 25.50 | 26.70 | +0.98 | +3.74% | 4 | 812 | 51.53% |
| BABA240119P00105000 | 2022-05-24 10:46AM EDT | 2024-01-19 | 35.85 | 27.35 | 31.05 | 0.00 | - | 2 | 930 | 50.31% |
© 2022 Yahoo. All rights reserved.
