Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,405.51 +558.39 (+2.01%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:120.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406C00120000 | 2023-03-31 3:55PM EDT | 2023-04-06 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 11,684 | 5,583 | 65.63% |
| BABA230414C00120000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.43 | 0.37 | 0.45 | -0.20 | -31.75% | 827 | 4,292 | 56.84% |
| BABA230421C00120000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.68 | 0.65 | 0.70 | -0.29 | -29.90% | 1,747 | 21,309 | 52.69% |
| BABA230428C00120000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 1.05 | 0.99 | 1.10 | -0.35 | -25.00% | 304 | 662 | 51.81% |
| BABA230505C00120000 | 2023-03-31 3:23PM EDT | 2023-05-05 | 1.43 | 1.13 | 1.50 | -0.42 | -22.70% | 57 | 245 | 52.15% |
| BABA230519C00120000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 2.25 | 2.15 | 2.35 | -0.41 | -15.41% | 911 | 7,860 | 51.20% |
| BABA230616C00120000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 3.90 | 3.75 | 3.95 | -0.45 | -10.34% | 2,184 | 25,586 | 51.44% |
| BABA230721C00120000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 5.25 | 5.15 | 5.35 | -0.60 | -10.26% | 112 | 2,071 | 50.18% |
| BABA230818C00120000 | 2023-03-31 3:25PM EDT | 2023-08-18 | 6.59 | 6.40 | 6.60 | -0.66 | -9.10% | 219 | 777 | 50.24% |
| BABA230915C00120000 | 2023-03-31 3:48PM EDT | 2023-09-15 | 7.45 | 7.40 | 7.75 | -0.82 | -9.92% | 46 | 5,381 | 50.26% |
| BABA231020C00120000 | 2023-03-31 3:32PM EDT | 2023-10-20 | 8.90 | 8.65 | 9.25 | -0.87 | -8.90% | 117 | 380 | 50.83% |
| BABA231117C00120000 | 2023-03-31 10:56AM EDT | 2023-11-17 | 9.86 | 9.90 | 10.25 | -1.09 | -9.95% | 1 | 89 | 50.26% |
| BABA231215C00120000 | 2023-03-31 3:49PM EDT | 2023-12-15 | 10.70 | 10.60 | 11.25 | -1.15 | -9.70% | 43 | 3,751 | 50.94% |
| BABA240119C00120000 | 2023-03-31 3:43PM EDT | 2024-01-19 | 11.85 | 11.75 | 12.50 | -1.00 | -7.78% | 321 | 17,509 | 50.23% |
| BABA240621C00120000 | 2023-03-31 3:05PM EDT | 2024-06-21 | 16.45 | 16.20 | 16.65 | -0.66 | -3.86% | 355 | 534 | 50.24% |
| BABA241220C00120000 | 2023-03-31 2:31PM EDT | 2024-12-20 | 19.80 | 18.55 | 21.60 | -1.00 | -4.81% | 9 | 20 | 52.04% |
| BABA250117C00120000 | 2023-03-31 10:12AM EDT | 2025-01-17 | 20.68 | 19.95 | 22.30 | -0.42 | -1.99% | 15 | 460 | 50.05% |
| BABA250620C00120000 | 2023-03-27 3:09PM EDT | 2025-06-20 | 14.16 | 22.50 | 23.95 | 0.00 | - | 5 | 77 | 49.73% |
| BABA251219C00120000 | 2023-03-31 3:19PM EDT | 2025-12-19 | 25.83 | 24.45 | 27.95 | +0.73 | +2.91% | 2 | 107 | 51.01% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406P00120000 | 2023-03-31 1:53PM EDT | 2023-04-06 | 17.84 | 17.65 | 18.15 | +1.09 | +6.51% | 1 | 20 | 63.28% |
| BABA230414P00120000 | 2023-03-31 12:43PM EDT | 2023-04-14 | 17.68 | 17.90 | 18.40 | +0.83 | +4.93% | 1 | 9 | 54.10% |
| BABA230421P00120000 | 2023-03-31 11:27AM EDT | 2023-04-21 | 18.20 | 18.15 | 18.45 | -2.22 | -10.87% | 8 | 740 | 51.71% |
| BABA230428P00120000 | 2023-03-30 1:22PM EDT | 2023-04-28 | 17.52 | 18.40 | 18.80 | 0.00 | - | 14 | 15 | 50.81% |
| BABA230519P00120000 | 2023-03-31 10:16AM EDT | 2023-05-19 | 20.10 | 19.25 | 20.20 | +1.75 | +9.54% | 2 | 3,145 | 52.37% |
| BABA230616P00120000 | 2023-03-30 2:24PM EDT | 2023-06-16 | 20.12 | 20.40 | 20.80 | 0.00 | - | 14 | 2,888 | 45.87% |
| BABA230721P00120000 | 2023-03-31 11:55AM EDT | 2023-07-21 | 21.50 | 21.45 | 21.80 | +0.84 | +4.07% | 17 | 1,452 | 43.35% |
| BABA230818P00120000 | 2023-03-31 1:50PM EDT | 2023-08-18 | 22.43 | 22.35 | 22.65 | +0.72 | +3.32% | 21 | 120 | 42.62% |
| BABA230915P00120000 | 2023-03-30 2:33PM EDT | 2023-09-15 | 22.87 | 23.00 | 23.50 | 0.00 | - | 14 | 521 | 42.30% |
| BABA231020P00120000 | 2023-03-31 1:58PM EDT | 2023-10-20 | 23.92 | 23.80 | 24.55 | +0.62 | +2.66% | 4 | 69 | 42.20% |
| BABA231117P00120000 | 2023-03-31 11:52AM EDT | 2023-11-17 | 24.70 | 24.55 | 25.20 | +0.72 | +3.00% | 4 | 48 | 41.68% |
| BABA231215P00120000 | 2023-03-30 9:44AM EDT | 2023-12-15 | 24.63 | 25.10 | 25.90 | 0.00 | - | 6 | 71 | 41.50% |
| BABA240119P00120000 | 2023-03-31 3:35PM EDT | 2024-01-19 | 25.85 | 25.70 | 26.20 | +0.50 | +1.97% | 13 | 3,334 | 39.81% |
| BABA240621P00120000 | 2023-03-28 3:21PM EDT | 2024-06-21 | 30.20 | 28.00 | 29.45 | 0.00 | - | 2 | 732 | 39.61% |
| BABA250117P00120000 | 2023-03-24 11:46AM EDT | 2025-01-17 | 38.80 | 29.65 | 31.90 | 0.00 | - | 10 | 275 | 37.20% |
| BABA250620P00120000 | 2023-03-07 1:13PM EDT | 2025-06-20 | 37.65 | 30.80 | 33.70 | 0.00 | - | 1 | 18 | 36.45% |
| BABA251219P00120000 | 2023-03-29 11:32AM EDT | 2025-12-19 | 33.28 | 31.35 | 35.65 | 0.00 | - | 2 | 16 | 35.86% |
© 2023 Yahoo. All rights reserved.
