Singapore Markets open in 7 hrs 30 mins
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,948.83 -140.02 (-3.42%) Dow
31,688.02 -966.57 (-2.96%) Nasdaq
11,493.40 -491.12 (-4.10%) BTC-USD
29,069.78 -1,106.58 (-3.67%) CMC Crypto 200
650.09 -20.58 (-3.07%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:115.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00115000 | 2022-01-05 3:28PM EDT | 2022-05-20 | 20.00 | 18.85 | 19.20 | +1.25 | +6.67% | 13 | 1,114 | 863.77% |
| BABA220617C00115000 | 2022-01-05 3:46PM EDT | 2022-06-17 | 20.40 | 19.65 | 20.55 | +2.65 | +14.93% | 16 | 2,669 | 279.25% |
| BABA220715C00115000 | 2022-01-05 4:15PM EDT | 2022-07-15 | 22.00 | 21.25 | 21.85 | +1.06 | +5.06% | 35 | 504 | 212.74% |
| BABA220916C00115000 | 2022-01-05 4:26PM EDT | 2022-09-16 | 24.30 | 23.80 | 24.70 | +2.90 | +13.55% | 23 | 289 | 161.42% |
| BABA221216C00115000 | 2022-01-05 11:39AM EDT | 2022-12-16 | 30.15 | 25.70 | 28.25 | +5.70 | +23.31% | 1 | 472 | 132.57% |
| BABA230120C00115000 | 2022-01-05 3:29PM EDT | 2023-01-20 | 29.36 | 27.85 | 28.75 | +0.46 | +1.59% | 20 | 618 | 127.59% |
| BABA230317C00115000 | 2022-01-05 11:15AM EDT | 2023-03-17 | 34.00 | 27.05 | 30.60 | +7.50 | +28.30% | 1 | 375 | 116.95% |
| BABA230616C00115000 | 2022-01-04 11:54AM EDT | 2023-06-16 | 29.60 | 30.75 | 34.55 | 0.00 | - | 1 | 79 | 113.65% |
| BABA240119C00115000 | 2022-01-05 1:07PM EDT | 2024-01-19 | 41.00 | 33.50 | 42.50 | +5.00 | +13.89% | 3 | 705 | 104.18% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00115000 | 2022-01-05 1:50PM EDT | 2022-05-20 | 11.65 | 12.35 | 12.65 | -1.40 | -10.73% | 5 | 1,800 | 0.00% |
| BABA220617P00115000 | 2022-01-05 4:09PM EDT | 2022-06-17 | 13.80 | 13.70 | 13.90 | -1.20 | -8.00% | 136 | 4,283 | 0.00% |
| BABA220715P00115000 | 2022-01-05 10:37AM EDT | 2022-07-15 | 14.76 | 14.50 | 15.05 | -1.33 | -8.27% | 1 | 1,218 | 0.00% |
| BABA220916P00115000 | 2022-01-05 11:11AM EDT | 2022-09-16 | 15.90 | 17.00 | 17.40 | -2.80 | -14.97% | 33 | 2,891 | 0.00% |
| BABA221216P00115000 | 2022-01-05 3:24PM EDT | 2022-12-16 | 19.75 | 19.25 | 22.80 | -1.48 | -6.97% | 4 | 1,311 | 0.00% |
| BABA230120P00115000 | 2022-01-05 3:26PM EDT | 2023-01-20 | 20.97 | 19.70 | 21.40 | -0.03 | -0.14% | 123 | 3,053 | 0.00% |
| BABA230317P00115000 | 2021-12-29 10:30AM EDT | 2023-03-17 | 25.20 | 19.15 | 26.90 | 0.00 | - | 1 | 837 | 0.00% |
| BABA230616P00115000 | 2022-01-04 12:49PM EDT | 2023-06-16 | 24.29 | 23.55 | 25.25 | 0.00 | - | 2 | 1,027 | 0.00% |
| BABA240119P00115000 | 2022-01-04 11:55AM EDT | 2024-01-19 | 28.83 | 23.00 | 31.00 | 0.00 | - | 1 | 606 | 25.54% |
© 2022 Yahoo. All rights reserved.
