Singapore markets open in 3 hours 16 minutes
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,330.00 -72.20 (-1.64%) Dow
34,070.42 -370.46 (-1.08%) Nasdaq
13,223.99 -245.14 (-1.82%) Bitcoin USD
26,578.46 -609.65 (-2.24%) CMC Crypto 200
566.31 -9.95 (-1.73%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230922C00120000 | 2023-09-21 3:14PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 162.50% |
| BABA230929C00120000 | 2023-09-18 1:02PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,364 | 75.00% |
| BABA231006C00120000 | 2023-09-18 1:36PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 519 | 56.25% |
| BABA231013C00120000 | 2023-09-15 10:56AM EDT | 2023-10-13 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 572 | 50.78% |
| BABA231020C00120000 | 2023-09-21 3:54PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 62 | 8,052 | 50.78% |
| BABA231027C00120000 | 2023-09-20 12:17PM EDT | 2023-10-27 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 5 | 54.49% |
| BABA231117C00120000 | 2023-09-21 3:52PM EDT | 2023-11-17 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 625 | 16,793 | 44.53% |
| BABA231215C00120000 | 2023-09-21 3:54PM EDT | 2023-12-15 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 1,146 | 15,865 | 41.85% |
| BABA240119C00120000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 0.67 | 0.65 | 0.67 | -0.08 | -10.67% | 653 | 31,573 | 40.82% |
| BABA240216C00120000 | 2023-09-21 3:50PM EDT | 2024-02-16 | 0.95 | 0.93 | 1.00 | -0.14 | -12.84% | 14 | 986 | 40.45% |
| BABA240315C00120000 | 2023-09-21 2:00PM EDT | 2024-03-15 | 1.39 | 1.33 | 1.38 | -0.16 | -10.32% | 75 | 1,318 | 40.38% |
| BABA240419C00120000 | 2023-09-21 3:23PM EDT | 2024-04-19 | 1.85 | 1.81 | 1.87 | -0.31 | -14.35% | 10 | 141 | 40.27% |
| BABA240621C00120000 | 2023-09-21 2:57PM EDT | 2024-06-21 | 2.95 | 2.87 | 2.97 | -0.35 | -10.61% | 33 | 2,995 | 41.05% |
| BABA241220C00120000 | 2023-09-21 2:02PM EDT | 2024-12-20 | 6.45 | 6.10 | 6.50 | -0.40 | -5.84% | 42 | 902 | 43.41% |
| BABA250117C00120000 | 2023-09-21 3:36PM EDT | 2025-01-17 | 6.92 | 6.90 | 7.00 | -0.68 | -8.95% | 13 | 916 | 43.59% |
| BABA250620C00120000 | 2023-09-20 3:33PM EDT | 2025-06-20 | 10.25 | 9.15 | 9.85 | 0.00 | - | 1 | 394 | 44.86% |
| BABA251219C00120000 | 2023-09-21 3:48PM EDT | 2025-12-19 | 12.89 | 12.25 | 13.25 | -0.51 | -3.81% | 11 | 434 | 46.52% |
| BABA260116C00120000 | 2023-09-21 2:45PM EDT | 2026-01-16 | 12.92 | 12.45 | 13.65 | -2.08 | -13.87% | 2 | 1 | 46.54% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230922P00120000 | 2023-09-11 1:49PM EDT | 2023-09-22 | 30.92 | 35.80 | 35.95 | 0.00 | - | 2 | 0 | 210.16% |
| BABA230929P00120000 | 2023-09-01 10:33AM EDT | 2023-09-29 | 23.74 | 35.80 | 35.95 | 0.00 | - | 1 | 0 | 99.22% |
| BABA231006P00120000 | 2023-09-06 11:06AM EDT | 2023-10-06 | 25.40 | 35.80 | 35.95 | 0.00 | - | 2 | 0 | 74.41% |
| BABA231013P00120000 | 2023-09-13 10:03AM EDT | 2023-10-13 | 32.20 | 35.80 | 35.95 | 0.00 | - | 8 | 0 | 62.11% |
| BABA231020P00120000 | 2023-09-14 9:46AM EDT | 2023-10-20 | 31.85 | 35.80 | 35.95 | 0.00 | - | 2 | 0 | 54.30% |
| BABA231117P00120000 | 2023-09-15 1:22PM EDT | 2023-11-17 | 33.00 | 35.80 | 35.95 | 0.00 | - | 1 | 0 | 39.26% |
| BABA231215P00120000 | 2023-09-21 3:05PM EDT | 2023-12-15 | 35.74 | 35.80 | 36.00 | +2.14 | +6.37% | 313 | 85 | 34.96% |
| BABA240119P00120000 | 2023-09-21 3:00PM EDT | 2024-01-19 | 35.73 | 35.80 | 35.95 | +1.56 | +4.57% | 2,193 | 1,182 | 27.25% |
| BABA240216P00120000 | 2023-09-21 11:19AM EDT | 2024-02-16 | 35.64 | 35.80 | 36.10 | +2.54 | +7.67% | 25 | 6 | 29.44% |
| BABA240315P00120000 | 2023-09-21 2:45PM EDT | 2024-03-15 | 35.70 | 35.80 | 36.10 | +1.70 | +5.00% | 5 | 338 | 27.05% |
| BABA240419P00120000 | 2023-09-20 3:32PM EDT | 2024-04-19 | 34.25 | 35.65 | 36.35 | 0.00 | - | 8 | 26 | 28.54% |
| BABA240621P00120000 | 2023-09-21 2:55PM EDT | 2024-06-21 | 35.90 | 36.00 | 36.25 | +2.59 | +7.78% | 56 | 1,055 | 23.90% |
| BABA241220P00120000 | 2023-09-21 10:40AM EDT | 2024-12-20 | 36.73 | 36.85 | 37.40 | +2.23 | +6.46% | 19 | 106 | 25.84% |
| BABA250117P00120000 | 2023-09-21 3:59PM EDT | 2025-01-17 | 37.25 | 36.95 | 37.45 | +2.65 | +7.66% | 27 | 488 | 25.32% |
| BABA250620P00120000 | 2023-08-31 12:46PM EDT | 2025-06-20 | 33.95 | 37.65 | 38.25 | 0.00 | - | 1 | 18 | 25.01% |
| BABA251219P00120000 | 2023-09-12 9:51AM EDT | 2025-12-19 | 36.20 | 38.65 | 40.10 | 0.00 | - | 9 | 85 | 27.08% |
| BABA260116P00120000 | 2023-09-21 9:56AM EDT | 2026-01-16 | 38.60 | 38.60 | 40.35 | +1.90 | +5.18% | 5 | 1 | 27.23% |
© 2023 Yahoo. All rights reserved.
