Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,080.28 +197.91 (+0.45%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:115.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00115000 | 2023-12-08 10:32AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 9,410 | 112.50% |
| BABA231222C00115000 | 2023-11-24 10:50AM EST | 2023-12-22 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 7 | 96.88% |
| BABA231229C00115000 | 2023-11-30 3:01PM EST | 2023-12-29 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 59 | 83.20% |
| BABA240119C00115000 | 2023-12-08 3:18PM EST | 2024-01-19 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 10 | 22,065 | 56.84% |
| BABA240216C00115000 | 2023-12-08 9:54AM EST | 2024-02-16 | 0.13 | 0.09 | 0.15 | 0.00 | - | 2 | 1,790 | 50.10% |
| BABA240315C00115000 | 2023-12-08 2:21PM EST | 2024-03-15 | 0.26 | 0.22 | 0.30 | -0.01 | -3.70% | 3 | 6,654 | 49.02% |
| BABA240419C00115000 | 2023-12-07 10:19AM EST | 2024-04-19 | 0.39 | 0.33 | 0.37 | 0.00 | - | 11 | 926 | 43.70% |
| BABA240517C00115000 | 2023-12-07 11:55AM EST | 2024-05-17 | 0.59 | 0.49 | 0.65 | 0.00 | - | 21 | 27 | 44.43% |
| BABA240621C00115000 | 2023-12-08 3:07PM EST | 2024-06-21 | 0.74 | 0.71 | 0.77 | -0.05 | -6.33% | 71 | 2,886 | 41.80% |
| BABA240719C00115000 | 2023-12-08 9:33AM EST | 2024-07-19 | 0.90 | 0.84 | 0.93 | -0.08 | -8.16% | 53 | 2,199 | 40.82% |
| BABA240920C00115000 | 2023-12-08 2:37PM EST | 2024-09-20 | 1.49 | 1.22 | 1.51 | -0.07 | -4.49% | 29 | 571 | 40.74% |
| BABA241220C00115000 | 2023-12-08 3:28PM EST | 2024-12-20 | 2.45 | 2.30 | 2.51 | -0.01 | -0.41% | 182 | 684 | 41.14% |
| BABA250117C00115000 | 2023-12-08 11:48AM EST | 2025-01-17 | 2.64 | 2.60 | 2.70 | -0.06 | -2.22% | 112 | 13,576 | 40.63% |
| BABA250620C00115000 | 2023-12-08 3:14PM EST | 2025-06-20 | 4.47 | 4.45 | 4.65 | -0.32 | -6.68% | 11 | 145 | 41.85% |
| BABA251219C00115000 | 2023-12-06 3:54PM EST | 2025-12-19 | 6.55 | 5.90 | 7.00 | 0.00 | - | 62 | 1,192 | 42.99% |
| BABA260116C00115000 | 2023-12-04 10:00AM EST | 2026-01-16 | 7.60 | 6.80 | 7.25 | 0.00 | - | 55 | 454 | 42.87% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00115000 | 2023-12-08 2:42PM EST | 2023-12-15 | 42.55 | 42.55 | 43.65 | -0.30 | -0.70% | 580 | 100 | 176.56% |
| BABA231222P00115000 | 2023-12-01 11:29AM EST | 2023-12-22 | 42.60 | 43.35 | 44.10 | 0.00 | - | 1 | 1 | 160.55% |
| BABA231229P00115000 | 2023-11-17 9:37AM EST | 2023-12-29 | 37.85 | 43.25 | 43.95 | 0.00 | - | 1 | 1 | 126.56% |
| BABA240119P00115000 | 2023-11-20 10:06AM EST | 2024-01-19 | 37.10 | 43.35 | 43.95 | 0.00 | - | 1 | 649 | 90.82% |
| BABA240216P00115000 | 2023-11-29 3:22PM EST | 2024-02-16 | 41.21 | 42.55 | 44.15 | 0.00 | - | 120 | 103 | 63.67% |
| BABA240315P00115000 | 2023-12-08 12:15PM EST | 2024-03-15 | 43.89 | 43.35 | 44.00 | +1.24 | +2.91% | 1 | 402 | 59.91% |
| BABA240419P00115000 | 2023-12-08 1:37PM EST | 2024-04-19 | 43.55 | 43.30 | 45.65 | +6.40 | +17.23% | 10 | 164 | 60.99% |
| BABA240621P00115000 | 2023-12-06 1:06PM EST | 2024-06-21 | 43.75 | 43.40 | 45.20 | 0.00 | - | 60 | 1,692 | 55.95% |
| BABA240719P00115000 | 2023-12-07 10:35AM EST | 2024-07-19 | 43.65 | - | - | 0.00 | - | - | - | 0.00% |
| BABA240920P00115000 | 2023-12-07 10:43AM EST | 2024-09-20 | 43.80 | 42.00 | 44.90 | 0.00 | - | 4 | 50 | 44.39% |
| BABA241220P00115000 | 2023-12-05 12:01PM EST | 2024-12-20 | 43.68 | 43.45 | 44.10 | 0.00 | - | 20 | 201 | 33.79% |
| BABA250117P00115000 | 2023-12-08 1:03PM EST | 2025-01-17 | 43.39 | 43.20 | 45.15 | +0.29 | +0.67% | 38 | 1,792 | 38.65% |
| BABA250620P00115000 | 2023-11-28 11:09AM EST | 2025-06-20 | 41.25 | 43.30 | 44.20 | 0.00 | - | 3 | 27 | 28.35% |
| BABA251219P00115000 | 2023-11-30 10:26AM EST | 2025-12-19 | 41.45 | 43.90 | 46.05 | 0.00 | - | 1 | 694 | 31.82% |
| BABA260116P00115000 | 2023-12-07 2:54PM EST | 2026-01-16 | 44.30 | 44.15 | 46.40 | 0.00 | - | 8 | 11 | 32.37% |
© 2023 Yahoo. All rights reserved.