Singapore Markets close in 6 hrs 44 mins
Straits Times Index
3,235.63 +44.92 (+1.41%) Nikkei
26,702.98 +300.14 (+1.14%) Hang Seng
20,560.82 +440.14 (+2.19%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,319.40 +1,608.83 (+5.60%) CMC Crypto 200
675.14 +22.91 (+3.51%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:135.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00135000 | 2022-01-05 3:20PM EDT | 2022-05-20 | 10.70 | 9.95 | 10.20 | +0.85 | +8.63% | 67 | 609 | 1,221.29% |
| BABA220617C00135000 | 2022-01-05 4:22PM EDT | 2022-06-17 | 11.50 | 11.20 | 11.60 | +0.32 | +2.86% | 20 | 2,657 | 240.94% |
| BABA220715C00135000 | 2022-01-05 4:32PM EDT | 2022-07-15 | 13.25 | 12.00 | 12.85 | +3.00 | +29.27% | 17 | 370 | 179.57% |
| BABA220916C00135000 | 2022-01-05 10:59AM EDT | 2022-09-16 | 17.55 | 14.85 | 15.55 | +2.61 | +17.47% | 3 | 768 | 137.88% |
| BABA221216C00135000 | 2022-01-05 4:05PM EDT | 2022-12-16 | 18.05 | 17.85 | 18.85 | +1.65 | +10.06% | 91 | 1,426 | 115.88% |
| BABA230120C00135000 | 2022-01-05 4:02PM EDT | 2023-01-20 | 19.30 | 19.10 | 20.05 | -0.15 | -0.77% | 8 | 1,735 | 111.58% |
| BABA230317C00135000 | 2022-01-05 12:53PM EDT | 2023-03-17 | 24.34 | 20.65 | 22.50 | +5.09 | +26.44% | 1 | 418 | 107.00% |
| BABA230616C00135000 | 2022-01-05 2:07PM EDT | 2023-06-16 | 25.30 | 23.30 | 24.95 | +3.05 | +13.71% | 1 | 491 | 100.84% |
| BABA240119C00135000 | 2022-01-05 2:21PM EDT | 2024-01-19 | 31.05 | 28.40 | 33.50 | +2.99 | +10.66% | 2 | 1,107 | 96.34% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00135000 | 2022-01-05 4:28PM EDT | 2022-05-20 | 23.55 | 23.35 | 23.75 | -0.54 | -2.24% | 35 | 1,005 | 0.00% |
| BABA220617P00135000 | 2022-01-05 4:07PM EDT | 2022-06-17 | 24.65 | 24.65 | 25.05 | -2.00 | -7.50% | 153 | 3,479 | 0.00% |
| BABA220715P00135000 | 2022-01-05 11:28AM EDT | 2022-07-15 | 23.70 | 25.50 | 27.20 | -2.44 | -9.33% | 2 | 227 | 0.00% |
| BABA220916P00135000 | 2022-01-05 2:16PM EDT | 2022-09-16 | 27.18 | 28.00 | 28.50 | -2.98 | -9.88% | 3 | 1,839 | 0.00% |
| BABA221216P00135000 | 2022-01-05 11:04AM EDT | 2022-12-16 | 29.90 | 29.45 | 33.65 | -0.10 | -0.33% | 4 | 1,624 | 0.00% |
| BABA230120P00135000 | 2022-01-05 4:12PM EDT | 2023-01-20 | 31.83 | 31.40 | 34.10 | -1.69 | -5.04% | 7 | 4,737 | 0.00% |
| BABA230317P00135000 | 2022-01-03 2:42PM EDT | 2023-03-17 | 32.82 | 32.40 | 34.65 | 0.00 | - | 2 | 544 | 0.00% |
| BABA230616P00135000 | 2022-01-04 4:03PM EDT | 2023-06-16 | 37.00 | 34.30 | 36.90 | 0.00 | - | 6 | 1,356 | 0.00% |
| BABA240119P00135000 | 2022-01-04 4:26PM EDT | 2024-01-19 | 38.94 | 35.50 | 43.90 | 0.00 | - | 10 | 918 | 0.00% |
© 2022 Yahoo. All rights reserved.
