Singapore Markets open in 6 hrs 21 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,497.24 -460.66 (-1.54%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 04:01PM EDT. Market open.
Strike:125.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220617C00125000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 15.55 | 15.20 | 15.55 | +0.65 | +4.36% | 140 | 6,196 | 300.42% |
| BABA220715C00125000 | 2022-01-05 4:42PM EDT | 2022-07-15 | 16.57 | 16.25 | 17.00 | +0.21 | +1.28% | 8 | 269 | 211.45% |
| BABA220916C00125000 | 2022-01-05 3:42PM EDT | 2022-09-16 | 19.55 | 18.95 | 19.45 | +0.65 | +3.44% | 130 | 562 | 154.74% |
| BABA221216C00125000 | 2022-01-05 4:32PM EDT | 2022-12-16 | 23.70 | 22.15 | 25.20 | +2.24 | +10.44% | 19 | 1,022 | 132.69% |
| BABA230120C00125000 | 2022-01-05 4:53PM EDT | 2023-01-20 | 23.70 | 23.25 | 24.00 | +0.35 | +1.50% | 189 | 4,215 | 122.46% |
| BABA230317C00125000 | 2022-01-05 3:53PM EDT | 2023-03-17 | 24.85 | 24.90 | 26.10 | +0.20 | +0.81% | 3 | 389 | 116.35% |
| BABA230616C00125000 | 2022-01-05 12:08PM EDT | 2023-06-16 | 31.29 | 26.45 | 28.85 | +5.39 | +20.81% | 2 | 119 | 107.90% |
| BABA240119C00125000 | 2022-01-05 4:10PM EDT | 2024-01-19 | 34.00 | 31.55 | 38.00 | +1.30 | +3.98% | 62 | 888 | 103.17% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220617P00125000 | 2022-01-05 4:53PM EDT | 2022-06-17 | 18.70 | 18.65 | 18.95 | -0.10 | -0.53% | 61 | 7,047 | 0.00% |
| BABA220715P00125000 | 2022-01-05 4:50PM EDT | 2022-07-15 | 19.77 | 19.50 | 20.85 | -1.73 | -8.05% | 13 | 1,197 | 0.00% |
| BABA220916P00125000 | 2022-01-05 2:28PM EDT | 2022-09-16 | 21.50 | 22.05 | 22.85 | -1.35 | -5.91% | 6 | 2,082 | 0.00% |
| BABA221216P00125000 | 2021-12-30 2:17PM EDT | 2022-12-16 | 24.10 | 24.75 | 25.70 | 0.00 | - | 5 | 981 | 0.00% |
| BABA230120P00125000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 26.02 | 25.70 | 27.55 | -1.36 | -4.97% | 108 | 6,019 | 0.00% |
| BABA230317P00125000 | 2021-12-31 11:04AM EDT | 2023-03-17 | 27.86 | 26.75 | 28.25 | 0.00 | - | 2 | 567 | 0.00% |
| BABA230616P00125000 | 2021-12-29 12:36PM EDT | 2023-06-16 | 32.94 | 28.10 | 30.45 | 0.00 | - | 2 | 1,433 | 0.00% |
| BABA240119P00125000 | 2022-01-05 12:46PM EDT | 2024-01-19 | 32.15 | 29.50 | 38.40 | -2.65 | -7.61% | 2 | 404 | 14.82% |
© 2022 Yahoo. All rights reserved.
