Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,998.03 -4.84 (-0.12%) Dow
32,522.47 -38.13 (-0.12%) Nasdaq
11,849.01 -11.10 (-0.09%) Bitcoin USD
28,375.20 +356.81 (+1.27%) CMC Crypto 200
618.01 +2.07 (+0.34%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:140.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00140000 | 2023-03-17 10:25AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.13 | 0.00 | - | 80 | 0 | 233.59% |
| BABA230331C00140000 | 2023-03-15 2:18PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 194 | 109.38% |
| BABA230414C00140000 | 2023-03-20 10:54AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 90.04% |
| BABA230421C00140000 | 2023-03-21 2:22PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 27 | 0 | 68.75% |
| BABA230519C00140000 | 2023-03-22 9:37AM EDT | 2023-05-19 | 0.15 | 0.07 | 0.25 | -0.01 | -6.25% | 1 | 0 | 59.38% |
| BABA230616C00140000 | 2023-03-22 9:31AM EDT | 2023-06-16 | 0.34 | 0.30 | 0.32 | +0.03 | +9.68% | 5 | 0 | 54.30% |
| BABA230721C00140000 | 2023-03-21 3:03PM EDT | 2023-07-21 | 0.52 | 0.28 | 0.76 | 0.00 | - | 24 | 0 | 50.24% |
| BABA230818C00140000 | 2023-03-21 3:25PM EDT | 2023-08-18 | 0.75 | 0.51 | 1.01 | 0.00 | - | 1 | 91 | 51.95% |
| BABA230915C00140000 | 2023-03-21 9:50AM EDT | 2023-09-15 | 0.99 | 0.86 | 1.29 | 0.00 | - | 19 | 0 | 50.49% |
| BABA231020C00140000 | 2023-03-21 1:03PM EDT | 2023-10-20 | 1.30 | 1.21 | 1.65 | 0.00 | - | 1 | 26 | 49.05% |
| BABA231117C00140000 | 2023-03-21 10:18AM EDT | 2023-11-17 | 1.68 | 1.62 | 1.94 | 0.00 | - | 4 | 0 | 48.12% |
| BABA231215C00140000 | 2023-03-21 10:55AM EDT | 2023-12-15 | 2.07 | 2.00 | 2.36 | 0.00 | - | 22 | 0 | 48.08% |
| BABA240119C00140000 | 2023-03-21 2:32PM EDT | 2024-01-19 | 2.60 | 2.65 | 2.94 | 0.00 | - | 209 | 6,740 | 48.25% |
| BABA240621C00140000 | 2023-03-20 1:35PM EDT | 2024-06-21 | 4.40 | 4.85 | 5.10 | 0.00 | - | 1 | 636 | 47.22% |
| BABA241220C00140000 | 2023-03-21 3:59PM EDT | 2024-12-20 | 7.15 | 6.65 | 7.50 | 0.00 | - | 1 | 0 | 46.39% |
| BABA250117C00140000 | 2023-03-22 9:40AM EDT | 2025-01-17 | 7.39 | 6.40 | 7.90 | +0.39 | +5.57% | 290 | 5,333 | 46.40% |
| BABA250620C00140000 | 2023-03-21 10:39AM EDT | 2025-06-20 | 10.20 | 7.75 | 11.75 | 0.00 | - | 5 | 86 | 50.06% |
| BABA251219C00140000 | 2023-03-21 3:29PM EDT | 2025-12-19 | 11.75 | 9.50 | 14.00 | 0.00 | - | 10 | 99 | 49.45% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324P00140000 | 2023-03-20 9:50AM EDT | 2023-03-24 | 59.25 | 55.45 | 55.90 | 0.00 | - | 3 | 0 | 254.69% |
| BABA230331P00140000 | 2023-02-24 1:11PM EDT | 2023-03-31 | 50.65 | 55.50 | 56.05 | 0.00 | - | 7 | 0 | 151.95% |
| BABA230406P00140000 | 2023-03-15 1:43PM EDT | 2023-04-06 | 59.15 | 55.55 | 55.90 | 0.00 | - | - | 0 | 115.63% |
| BABA230421P00140000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 56.40 | 55.50 | 56.00 | 0.00 | - | 1 | 0 | 84.86% |
| BABA230519P00140000 | 2023-03-01 4:40PM EDT | 2023-05-19 | 49.80 | 55.45 | 56.20 | 0.00 | - | 2 | 0 | 64.70% |
| BABA230616P00140000 | 2023-03-21 11:29AM EDT | 2023-06-16 | 56.66 | 55.45 | 55.95 | 0.00 | - | 3 | 154 | 56.79% |
| BABA230721P00140000 | 2023-03-17 10:15AM EDT | 2023-07-21 | 57.50 | 55.50 | 55.95 | 0.00 | - | 1 | 0 | 48.00% |
| BABA230818P00140000 | 2023-03-07 12:06PM EDT | 2023-08-18 | 50.47 | 55.40 | 55.90 | 0.00 | - | 1 | 0 | 42.31% |
| BABA230915P00140000 | 2023-03-17 2:50PM EDT | 2023-09-15 | 58.90 | 55.45 | 56.00 | 0.00 | - | 6 | 5 | 40.63% |
| BABA231020P00140000 | 2023-03-15 12:02PM EDT | 2023-10-20 | 59.27 | 55.05 | 56.55 | 0.00 | - | 2 | 0 | 43.58% |
| BABA231117P00140000 | 2023-03-07 2:39PM EDT | 2023-11-17 | 51.15 | 55.05 | 56.45 | 0.00 | - | 1 | 5 | 40.05% |
| BABA231215P00140000 | 2023-03-15 10:26AM EDT | 2023-12-15 | 59.05 | 55.05 | 56.55 | 0.00 | - | 3 | 0 | 38.79% |
| BABA240119P00140000 | 2023-03-21 10:24AM EDT | 2024-01-19 | 57.22 | 55.65 | 56.15 | 0.00 | - | 3 | 2,295 | 32.84% |
| BABA240621P00140000 | 2023-03-15 1:43PM EDT | 2024-06-21 | 59.95 | 55.10 | 56.60 | 0.00 | - | 2 | 0 | 30.10% |
| BABA241220P00140000 | 2023-03-03 4:01PM EDT | 2024-12-20 | 52.78 | 55.45 | 57.65 | 0.00 | - | 15 | 0 | 30.26% |
| BABA250117P00140000 | 2023-03-06 11:18AM EDT | 2025-01-17 | 51.50 | 55.60 | 58.45 | 0.00 | - | 1 | 0 | 32.50% |
| BABA250620P00140000 | 2023-03-13 2:43PM EDT | 2025-06-20 | 58.00 | 55.45 | 59.60 | 0.00 | - | 1 | 0 | 32.60% |
| BABA251219P00140000 | 2023-03-10 2:10PM EDT | 2025-12-19 | 58.14 | 55.60 | 60.40 | 0.00 | - | 3 | 0 | 31.40% |
© 2023 Yahoo. All rights reserved.
