Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,072.57 -7.54 (-0.18%) Dow
34,348.34 -241.43 (-0.70%) Nasdaq
11,460.31 -7.69 (-0.07%) BTC-USD
16,984.58 +186.12 (+1.11%) CMC Crypto 200
402.43 -3.72 (-0.92%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EST. Market open.
Strike:125.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00125000 | 2022-11-30 9:59AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 320 | 168.75% |
| BABA221209C00125000 | 2022-12-01 10:41AM EST | 2022-12-09 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 470 | 90.63% |
| BABA221216C00125000 | 2022-12-01 11:56AM EST | 2022-12-16 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 154 | 9,014 | 79.30% |
| BABA221223C00125000 | 2022-12-01 11:25AM EST | 2022-12-23 | 0.15 | 0.11 | 0.21 | -0.20 | -57.14% | 2 | 74 | 73.83% |
| BABA221230C00125000 | 2022-11-30 2:07PM EST | 2022-12-30 | 0.25 | 0.24 | 0.30 | -0.26 | -50.98% | 1 | 126 | 70.51% |
| BABA230120C00125000 | 2022-12-01 11:45AM EST | 2023-01-20 | 0.63 | 0.63 | 0.65 | -0.18 | -22.22% | 10 | 15,975 | 64.06% |
| BABA230317C00125000 | 2022-11-30 3:24PM EST | 2023-03-17 | 2.55 | 1.98 | 2.08 | 0.00 | - | 148 | 3,060 | 59.42% |
| BABA230421C00125000 | 2022-12-01 10:18AM EST | 2023-04-21 | 2.85 | 2.82 | 2.95 | -0.76 | -21.05% | 1 | 386 | 57.68% |
| BABA230616C00125000 | 2022-12-01 12:18PM EST | 2023-06-16 | 4.30 | 4.25 | 4.55 | -0.45 | -9.47% | 8 | 1,344 | 56.85% |
| BABA230721C00125000 | 2022-11-30 3:31PM EST | 2023-07-21 | 5.72 | 5.05 | 5.25 | 0.00 | - | 47 | 90 | 55.77% |
| BABA230915C00125000 | 2022-12-01 11:14AM EST | 2023-09-15 | 6.40 | 6.25 | 6.55 | -1.13 | -15.01% | 103 | 206 | 54.86% |
| BABA240119C00125000 | 2022-12-01 10:37AM EST | 2024-01-19 | 9.58 | 9.45 | 9.70 | -0.85 | -8.15% | 3 | 2,195 | 55.27% |
| BABA240621C00125000 | 2022-11-30 1:20PM EST | 2024-06-21 | 13.53 | 12.10 | 13.65 | 0.00 | - | 5 | 102 | 55.16% |
| BABA250117C00125000 | 2022-11-30 2:31PM EST | 2025-01-17 | 18.64 | 16.50 | 17.25 | 0.00 | - | 66 | 105 | 55.18% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00125000 | 2022-10-27 9:43AM EST | 2022-12-02 | 58.00 | 49.25 | 49.75 | 0.00 | - | - | 0 | 841.41% |
| BABA221216P00125000 | 2022-11-30 1:50PM EST | 2022-12-16 | 37.08 | 38.35 | 38.75 | 0.00 | - | 1 | 246 | 0.00% |
| BABA230120P00125000 | 2022-11-28 2:42PM EST | 2023-01-20 | 49.10 | 38.75 | 39.05 | 0.00 | - | 100 | 1,510 | 52.30% |
| BABA230317P00125000 | 2022-11-30 10:23AM EST | 2023-03-17 | 38.24 | 39.40 | 39.80 | 0.00 | - | 3 | 1,030 | 48.71% |
| BABA230421P00125000 | 2022-12-01 10:23AM EST | 2023-04-21 | 39.95 | 39.85 | 40.20 | +0.75 | +1.91% | 16 | 63 | 46.17% |
| BABA230616P00125000 | 2022-11-18 11:19AM EST | 2023-06-16 | 45.78 | 40.50 | 41.40 | 0.00 | - | 1 | 1,290 | 47.06% |
| BABA230915P00125000 | 2022-11-30 2:29PM EST | 2023-09-15 | 40.15 | 41.45 | 42.05 | 0.00 | - | 5 | 265 | 42.02% |
| BABA240119P00125000 | 2022-11-30 11:44AM EST | 2024-01-19 | 42.84 | 43.00 | 43.65 | 0.00 | - | 4 | 1,372 | 40.74% |
| BABA240621P00125000 | 2022-11-03 9:46AM EST | 2024-06-21 | 60.57 | 44.35 | 45.30 | 0.00 | - | 69 | 0 | 39.34% |
| BABA250117P00125000 | 2022-11-22 1:00PM EST | 2025-01-17 | 53.12 | 45.60 | 47.35 | 0.00 | - | 1 | 0 | 38.15% |
© 2022 Yahoo. All rights reserved.
