Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,063.04 +84.31 (+2.12%) Dow
32,695.63 +575.35 (+1.79%) Nasdaq
11,754.85 +320.11 (+2.80%) BTC-USD
29,519.59 -67.88 (-0.23%) CMC Crypto 200
647.74 -13.41 (-2.03%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:130.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00130000 | 2022-05-26 1:05PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,015 | 143.75% |
| BABA220603C00130000 | 2022-05-26 1:03PM EDT | 2022-06-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 241 | 80.47% |
| BABA220610C00130000 | 2022-05-26 12:35PM EDT | 2022-06-10 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 13 | 255 | 71.68% |
| BABA220617C00130000 | 2022-05-26 1:09PM EDT | 2022-06-17 | 0.18 | 0.18 | 0.19 | +0.05 | +38.46% | 270 | 27,014 | 66.31% |
| BABA220624C00130000 | 2022-05-26 11:12AM EDT | 2022-06-24 | 0.24 | 0.20 | 0.28 | -0.08 | -25.00% | 29 | 45 | 60.64% |
| BABA220701C00130000 | 2022-05-26 12:37PM EDT | 2022-07-01 | 0.39 | 0.39 | 0.45 | -0.02 | -4.88% | 34 | 7 | 60.60% |
| BABA220715C00130000 | 2022-05-26 1:10PM EDT | 2022-07-15 | 0.76 | 0.73 | 0.77 | +0.34 | +80.95% | 684 | 9,388 | 58.47% |
| BABA220916C00130000 | 2022-05-26 1:10PM EDT | 2022-09-16 | 2.77 | 2.71 | 2.83 | +1.32 | +91.03% | 1,157 | 9,602 | 56.42% |
| BABA221021C00130000 | 2022-05-26 1:10PM EDT | 2022-10-21 | 3.70 | 3.70 | 3.85 | +1.71 | +85.93% | 42 | 1,457 | 55.12% |
| BABA221216C00130000 | 2022-05-26 12:49PM EDT | 2022-12-16 | 5.05 | 5.00 | 5.20 | +2.08 | +70.03% | 35 | 4,790 | 52.89% |
| BABA230120C00130000 | 2022-05-26 12:59PM EDT | 2023-01-20 | 6.00 | 5.90 | 6.15 | +2.64 | +78.57% | 195 | 7,826 | 52.47% |
| BABA230317C00130000 | 2022-05-26 10:21AM EDT | 2023-03-17 | 7.50 | 7.55 | 7.95 | +2.70 | +56.25% | 3 | 800 | 52.99% |
| BABA230616C00130000 | 2022-05-26 12:59PM EDT | 2023-06-16 | 10.25 | 10.05 | 10.55 | +3.25 | +46.43% | 17 | 1,214 | 53.40% |
| BABA240119C00130000 | 2022-05-26 1:06PM EDT | 2024-01-19 | 15.70 | 15.20 | 16.20 | +4.20 | +36.52% | 29 | 2,239 | 54.17% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00130000 | 2022-05-25 10:45AM EDT | 2022-05-27 | 47.55 | 34.80 | 35.80 | 0.00 | - | 2 | 7 | 156.25% |
| BABA220603P00130000 | 2022-05-18 9:53AM EDT | 2022-06-03 | 39.30 | 34.95 | 35.95 | 0.00 | - | 2 | 8 | 103.52% |
| BABA220610P00130000 | 2022-05-25 12:01PM EDT | 2022-06-10 | 47.48 | 34.85 | 35.55 | 0.00 | - | 1 | 51 | 0.00% |
| BABA220617P00130000 | 2022-05-26 1:09PM EDT | 2022-06-17 | 35.49 | 35.05 | 35.70 | -12.11 | -25.44% | 11 | 13,771 | 0.00% |
| BABA220624P00130000 | 2022-05-26 11:14AM EDT | 2022-06-24 | 36.80 | 35.00 | 35.85 | -7.13 | -16.23% | 2 | 0 | 49.22% |
| BABA220701P00130000 | 2022-05-25 12:01PM EDT | 2022-07-01 | 47.58 | 35.25 | 36.00 | 0.00 | - | 1 | 7 | 53.42% |
| BABA220715P00130000 | 2022-05-26 12:41PM EDT | 2022-07-15 | 37.08 | 35.55 | 36.00 | -10.10 | -21.41% | 1 | 1,335 | 45.51% |
| BABA220916P00130000 | 2022-05-26 9:35AM EDT | 2022-09-16 | 43.49 | 37.20 | 37.80 | -4.66 | -9.68% | 2 | 7,730 | 50.90% |
| BABA221021P00130000 | 2022-05-24 12:34PM EDT | 2022-10-21 | 49.22 | 38.05 | 38.55 | 0.00 | - | 36 | 350 | 49.32% |
| BABA221216P00130000 | 2022-05-26 10:44AM EDT | 2022-12-16 | 40.95 | 39.05 | 39.40 | -8.91 | -17.87% | 1 | 2,061 | 46.24% |
| BABA230120P00130000 | 2022-05-25 1:28PM EDT | 2023-01-20 | 50.95 | 39.55 | 40.10 | 0.00 | - | 22 | 8,043 | 45.72% |
| BABA230317P00130000 | 2022-05-25 3:55PM EDT | 2023-03-17 | 50.76 | 40.25 | 42.55 | 0.00 | - | 13 | 521 | 49.76% |
| BABA230616P00130000 | 2022-05-26 12:52PM EDT | 2023-06-16 | 43.35 | 41.55 | 43.15 | -8.59 | -16.54% | 7 | 1,011 | 45.26% |
| BABA240119P00130000 | 2022-05-20 9:30AM EDT | 2024-01-19 | 52.25 | 44.95 | 47.35 | 0.00 | - | 1 | 4,804 | 45.50% |
© 2022 Yahoo. All rights reserved.
