Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,075.41 -4.70 (-0.12%) Dow
34,322.51 -267.26 (-0.77%) Nasdaq
11,480.77 +12.77 (+0.11%) BTC-USD
16,991.43 +105.19 (+0.62%) CMC Crypto 200
402.56 -3.59 (-0.88%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EST. Market open.
Strike:130.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00130000 | 2022-11-30 2:35PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 71 | 181.25% |
| BABA221209C00130000 | 2022-11-30 3:42PM EST | 2022-12-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 224 | 208 | 92.19% |
| BABA221216C00130000 | 2022-12-01 10:25AM EST | 2022-12-16 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 92 | 6,813 | 83.20% |
| BABA221223C00130000 | 2022-12-01 11:01AM EST | 2022-12-23 | 0.10 | 0.08 | 0.17 | -0.15 | -60.00% | 12 | 2,023 | 77.34% |
| BABA221230C00130000 | 2022-11-30 3:04PM EST | 2022-12-30 | 0.33 | 0.13 | 0.25 | 0.00 | - | 83 | 124 | 72.27% |
| BABA230120C00130000 | 2022-12-01 11:15AM EST | 2023-01-20 | 0.49 | 0.47 | 0.52 | -0.22 | -30.99% | 315 | 17,764 | 65.63% |
| BABA230317C00130000 | 2022-12-01 10:04AM EST | 2023-03-17 | 1.68 | 1.60 | 1.68 | -0.16 | -8.70% | 7 | 5,409 | 59.84% |
| BABA230421C00130000 | 2022-12-01 11:26AM EST | 2023-04-21 | 2.33 | 2.28 | 2.44 | -0.54 | -18.82% | 2 | 1,270 | 57.69% |
| BABA230616C00130000 | 2022-12-01 10:18AM EST | 2023-06-16 | 3.71 | 3.60 | 3.85 | -0.29 | -7.25% | 200 | 2,670 | 56.73% |
| BABA230721C00130000 | 2022-11-30 1:55PM EST | 2023-07-21 | 5.10 | 4.35 | 4.55 | 0.00 | - | 1 | 3 | 55.76% |
| BABA230915C00130000 | 2022-12-01 11:18AM EST | 2023-09-15 | 5.65 | 5.50 | 5.70 | -1.05 | -15.67% | 83 | 294 | 54.72% |
| BABA240119C00130000 | 2022-12-01 10:50AM EST | 2024-01-19 | 8.55 | 8.45 | 8.85 | -1.06 | -11.03% | 61 | 3,699 | 55.12% |
| BABA240621C00130000 | 2022-12-01 11:26AM EST | 2024-06-21 | 12.00 | 11.90 | 12.40 | -1.24 | -9.37% | 1 | 1,410 | 55.68% |
| BABA250117C00130000 | 2022-11-30 2:14PM EST | 2025-01-17 | 17.10 | 15.30 | 16.15 | 0.00 | - | 20 | 117 | 54.83% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00130000 | 2022-10-25 8:49AM EST | 2022-12-02 | 65.80 | 50.95 | 52.25 | 0.00 | - | - | 0 | 752.15% |
| BABA221216P00130000 | 2022-12-01 10:32AM EST | 2022-12-16 | 43.68 | 43.70 | 43.95 | -22.67 | -34.17% | 2 | 2 | 77.34% |
| BABA230120P00130000 | 2022-12-01 10:00AM EST | 2023-01-20 | 43.15 | 43.85 | 44.10 | +0.28 | +0.65% | 30 | 1,496 | 54.98% |
| BABA230317P00130000 | 2022-11-30 12:29PM EST | 2023-03-17 | 44.04 | 44.15 | 44.50 | 0.00 | - | 31 | 354 | 46.85% |
| BABA230421P00130000 | 2022-11-30 1:38PM EST | 2023-04-21 | 43.85 | 44.75 | 44.95 | 0.00 | - | 97 | 201 | 46.18% |
| BABA230616P00130000 | 2022-11-22 11:59AM EST | 2023-06-16 | 54.20 | 44.75 | 45.80 | 0.00 | - | 1 | 1,718 | 45.74% |
| BABA230915P00130000 | 2022-11-30 2:51PM EST | 2023-09-15 | 44.80 | 45.90 | 46.55 | 0.00 | - | 5 | 748 | 41.87% |
| BABA240119P00130000 | 2022-11-30 10:05AM EST | 2024-01-19 | 47.45 | 47.35 | 47.85 | 0.00 | - | 1 | 5,825 | 39.98% |
| BABA240621P00130000 | 2022-11-01 9:42AM EST | 2024-06-21 | 64.20 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 0.00% |
| BABA250117P00130000 | 2022-11-18 3:22PM EST | 2025-01-17 | 54.80 | 49.50 | 51.80 | 0.00 | - | 1 | 89 | 38.61% |
© 2022 Yahoo. All rights reserved.
