Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,085.91 +109.84 (+0.65%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Strike:115.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221209C00115000 | 2022-12-02 3:46PM EST | 2022-12-09 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 924 | 206 | 92.19% |
| BABA221216C00115000 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.38 | 0.36 | 0.40 | +0.22 | +137.50% | 6,308 | 23,151 | 81.84% |
| BABA221223C00115000 | 2022-12-02 3:32PM EST | 2022-12-23 | 0.65 | 0.56 | 0.68 | +0.31 | +91.18% | 21 | 278 | 73.73% |
| BABA221230C00115000 | 2022-12-02 3:48PM EST | 2022-12-30 | 0.83 | 0.80 | 0.91 | +0.31 | +59.62% | 1,160 | 696 | 68.85% |
| BABA230106C00115000 | 2022-12-02 3:45PM EST | 2023-01-06 | 1.10 | 1.03 | 1.10 | +1.10 | - | 58 | 87 | 65.14% |
| BABA230120C00115000 | 2022-12-02 3:56PM EST | 2023-01-20 | 1.72 | 1.66 | 1.77 | +0.62 | +56.36% | 2,010 | 9,170 | 63.35% |
| BABA230317C00115000 | 2022-12-02 1:05PM EST | 2023-03-17 | 4.22 | 3.80 | 4.00 | +1.17 | +38.36% | 45 | 2,823 | 58.44% |
| BABA230421C00115000 | 2022-12-02 3:17PM EST | 2023-04-21 | 5.40 | 5.10 | 5.35 | +1.30 | +31.71% | 103 | 839 | 57.57% |
| BABA230616C00115000 | 2022-12-02 3:56PM EST | 2023-06-16 | 7.20 | 7.00 | 7.40 | +1.35 | +23.08% | 256 | 3,895 | 56.90% |
| BABA230721C00115000 | 2022-12-02 12:12PM EST | 2023-07-21 | 8.80 | 8.00 | 8.60 | +2.05 | +30.37% | 9 | 757 | 56.49% |
| BABA230915C00115000 | 2022-12-02 3:39PM EST | 2023-09-15 | 10.05 | 9.60 | 10.50 | +1.75 | +21.08% | 5 | 826 | 56.38% |
| BABA240119C00115000 | 2022-12-02 3:41PM EST | 2024-01-19 | 13.60 | 12.75 | 13.75 | +1.88 | +16.04% | 22 | 2,252 | 55.49% |
| BABA240621C00115000 | 2022-12-02 2:49PM EST | 2024-06-21 | 17.72 | 16.45 | 18.10 | +1.92 | +12.15% | 7 | 1,237 | 56.36% |
| BABA250117C00115000 | 2022-12-02 3:40PM EST | 2025-01-17 | 21.70 | 20.80 | 22.05 | +2.65 | +13.91% | 5 | 304 | 56.07% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221209P00115000 | 2022-11-09 3:32PM EST | 2022-12-09 | 49.90 | 24.75 | 25.30 | 0.00 | - | 2 | 0 | 92.19% |
| BABA221216P00115000 | 2022-12-02 12:10PM EST | 2022-12-16 | 24.20 | 25.05 | 25.50 | -12.50 | -34.06% | 22 | 779 | 79.79% |
| BABA221223P00115000 | 2022-11-30 12:38PM EST | 2022-12-23 | 28.69 | 25.10 | 25.65 | 0.00 | - | 1 | 7 | 67.97% |
| BABA221230P00115000 | 2022-11-30 11:09AM EST | 2022-12-30 | 28.25 | 25.40 | 25.95 | +28.25 | - | - | 21 | 66.21% |
| BABA230106P00115000 | 2022-12-02 2:18PM EST | 2023-01-06 | 25.25 | 25.55 | 26.00 | +25.25 | - | 124 | 0 | 60.99% |
| BABA230120P00115000 | 2022-12-02 2:02PM EST | 2023-01-20 | 26.00 | 26.10 | 26.50 | -3.33 | -11.35% | 4 | 4,344 | 58.91% |
| BABA230317P00115000 | 2022-12-01 10:22AM EST | 2023-03-17 | 30.60 | 27.55 | 28.05 | 0.00 | - | 15 | 1,621 | 51.60% |
| BABA230421P00115000 | 2022-12-02 3:55PM EST | 2023-04-21 | 28.68 | 28.50 | 28.85 | -1.98 | -6.46% | 51 | 126 | 50.62% |
| BABA230616P00115000 | 2022-12-02 11:46AM EST | 2023-06-16 | 28.95 | 29.75 | 30.60 | -11.26 | -28.00% | 59 | 1,448 | 50.50% |
| BABA230721P00115000 | 2022-12-02 11:06AM EST | 2023-07-21 | 31.00 | 30.40 | 31.00 | -2.68 | -7.96% | 8 | 23 | 48.07% |
| BABA230915P00115000 | 2022-12-02 12:35PM EST | 2023-09-15 | 31.15 | 31.10 | 31.80 | -2.75 | -8.11% | 21 | 191 | 45.86% |
| BABA240119P00115000 | 2022-12-01 10:04AM EST | 2024-01-19 | 34.95 | 32.85 | 33.90 | 0.00 | - | 8 | 1,253 | 44.05% |
| BABA240621P00115000 | 2022-11-30 9:30AM EST | 2024-06-21 | 39.10 | 34.50 | 36.35 | 0.00 | - | 10 | 1,058 | 43.23% |
| BABA250117P00115000 | 2022-11-21 10:28AM EST | 2025-01-17 | 44.18 | 36.05 | 38.60 | 0.00 | - | 1 | 69 | 41.27% |
© 2022 Yahoo. All rights reserved.
