Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,627.49 -685.76 (-2.42%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00150000 | 2023-03-10 11:35AM EDT | 2023-03-31 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 146.88% |
| BABA230406C00150000 | 2023-03-14 12:34PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 3 | 112.89% |
| BABA230414C00150000 | 2023-03-13 3:40PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 1 | 93.95% |
| BABA230421C00150000 | 2023-03-24 2:39PM EDT | 2023-04-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 65 | 10,628 | 76.95% |
| BABA230428C00150000 | 2023-03-17 3:41PM EDT | 2023-04-28 | 0.09 | 0.00 | 0.22 | +0.03 | +50.00% | 2 | 1 | 77.73% |
| BABA230519C00150000 | 2023-03-24 9:55AM EDT | 2023-05-19 | 0.19 | 0.03 | 0.28 | +0.07 | +58.33% | 4 | 2,919 | 64.45% |
| BABA230616C00150000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 0.31 | 0.30 | 0.33 | 0.00 | - | 78 | 17,835 | 58.59% |
| BABA230721C00150000 | 2023-03-24 3:22PM EDT | 2023-07-21 | 0.48 | 0.43 | 0.49 | 0.00 | - | 61 | 2,567 | 52.49% |
| BABA230818C00150000 | 2023-03-21 3:33PM EDT | 2023-08-18 | 0.53 | 0.60 | 0.71 | 0.00 | - | 4 | 183 | 50.46% |
| BABA230915C00150000 | 2023-03-24 3:16PM EDT | 2023-09-15 | 0.88 | 0.88 | 0.95 | -0.03 | -3.30% | 79 | 7,961 | 49.88% |
| BABA231020C00150000 | 2023-03-24 12:31PM EDT | 2023-10-20 | 1.20 | 1.11 | 1.26 | +0.14 | +13.21% | 1 | 408 | 48.49% |
| BABA231117C00150000 | 2023-03-23 3:51PM EDT | 2023-11-17 | 1.51 | 1.27 | 1.83 | 0.00 | - | 1 | 1,573 | 49.85% |
| BABA231215C00150000 | 2023-03-24 1:09PM EDT | 2023-12-15 | 1.87 | 1.80 | 2.15 | -0.10 | -5.08% | 5 | 222 | 49.18% |
| BABA240119C00150000 | 2023-03-24 3:55PM EDT | 2024-01-19 | 2.45 | 2.35 | 2.49 | +0.10 | +4.26% | 1,563 | 20,000 | 48.13% |
| BABA240621C00150000 | 2023-03-24 12:17PM EDT | 2024-06-21 | 4.45 | 4.25 | 5.00 | -0.05 | -1.11% | 14 | 3,312 | 48.65% |
| BABA241220C00150000 | 2023-03-17 2:03PM EDT | 2024-12-20 | 5.60 | 4.70 | 8.10 | 0.00 | - | 3 | 48 | 49.31% |
| BABA250117C00150000 | 2023-03-24 3:38PM EDT | 2025-01-17 | 7.00 | 7.00 | 7.70 | -0.05 | -0.71% | 11 | 1,460 | 47.28% |
| BABA250620C00150000 | 2023-03-17 11:02AM EDT | 2025-06-20 | 7.60 | 7.20 | 9.70 | 0.00 | - | 6 | 88 | 46.92% |
| BABA251219C00150000 | 2023-03-24 12:38PM EDT | 2025-12-19 | 10.75 | 10.65 | 13.45 | -0.30 | -2.71% | 8 | 115 | 49.37% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00150000 | 2023-03-01 4:45PM EDT | 2023-03-31 | 59.80 | 62.75 | 63.30 | 0.00 | - | - | 0 | 189.06% |
| BABA230421P00150000 | 2023-03-17 12:02PM EDT | 2023-04-21 | 69.25 | 62.95 | 63.25 | 0.00 | - | 1 | 1 | 56.25% |
| BABA230519P00150000 | 2023-03-23 3:21PM EDT | 2023-05-19 | 64.50 | 62.95 | 63.40 | 0.00 | - | 1 | 0 | 58.79% |
| BABA230616P00150000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 63.25 | 62.90 | 63.20 | -1.00 | -1.56% | 506 | 202 | 49.81% |
| BABA230721P00150000 | 2023-03-23 11:58AM EDT | 2023-07-21 | 62.30 | 62.90 | 63.65 | 0.00 | - | 20 | 0 | 54.35% |
| BABA230818P00150000 | 2023-03-03 4:38PM EDT | 2023-08-18 | 60.40 | 62.75 | 63.35 | 0.00 | - | 5 | 0 | 42.82% |
| BABA230915P00150000 | 2023-03-24 3:54PM EDT | 2023-09-15 | 63.30 | 62.75 | 63.25 | -1.05 | -1.63% | 400 | 250 | 36.52% |
| BABA231020P00150000 | 2023-03-21 12:44PM EDT | 2023-10-20 | 66.64 | 62.35 | 64.55 | 0.00 | - | 1 | 0 | 50.17% |
| BABA231117P00150000 | 2023-02-14 1:39PM EDT | 2023-11-17 | 48.25 | 66.50 | 69.00 | 0.00 | - | - | 0 | 65.66% |
| BABA231215P00150000 | 2023-03-21 2:56PM EDT | 2023-12-15 | 66.50 | 62.65 | 63.65 | 0.00 | - | 2 | 0 | 36.43% |
| BABA240119P00150000 | 2023-03-23 12:18PM EDT | 2024-01-19 | 62.90 | 61.90 | 64.75 | 0.00 | - | 76 | 2,263 | 43.27% |
| BABA240621P00150000 | 2023-03-21 9:44AM EDT | 2024-06-21 | 67.10 | 62.60 | 64.80 | 0.00 | - | 2 | 100 | 35.49% |
| BABA250117P00150000 | 2023-03-23 9:39AM EDT | 2025-01-17 | 63.80 | 61.50 | 65.35 | 0.00 | - | 3 | 412 | 31.59% |
| BABA251219P00150000 | 2023-03-23 9:31AM EDT | 2025-12-19 | 64.23 | 62.60 | 67.50 | 0.00 | - | 2 | 230 | 31.49% |
© 2023 Yahoo. All rights reserved.
