Singapore markets open in 3 hours 36 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
27,989.57 -162.35 (-0.58%) CMC Crypto 200
611.53 +6.48 (+1.07%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:155.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00155000 | 2023-02-07 10:45AM EDT | 2023-03-24 | 0.36 | 0.00 | 0.14 | 0.00 | - | - | 0 | 241.41% |
| BABA230331C00155000 | 2023-03-10 10:42AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 130.47% |
| BABA230414C00155000 | 2023-03-06 10:31AM EDT | 2023-04-14 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 1 | 91.80% |
| BABA230421C00155000 | 2023-03-20 10:38AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 7,315 | 72.66% |
| BABA230428C00155000 | 2023-03-17 1:45PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 2 | 77.34% |
| BABA230519C00155000 | 2023-03-16 11:44AM EDT | 2023-05-19 | 0.12 | 0.03 | 0.13 | 0.00 | - | 6 | 130 | 63.48% |
| BABA230616C00155000 | 2023-03-17 9:50AM EDT | 2023-06-16 | 0.23 | 0.18 | 0.20 | 0.00 | - | 13 | 3,488 | 58.69% |
| BABA230721C00155000 | 2023-03-20 3:43PM EDT | 2023-07-21 | 0.27 | 0.16 | 0.41 | 0.00 | - | 2 | 1,258 | 52.78% |
| BABA230818C00155000 | 2023-03-20 3:40PM EDT | 2023-08-18 | 0.42 | 0.30 | 0.53 | 0.00 | - | 2 | 272 | 50.64% |
| BABA230915C00155000 | 2023-03-16 3:29PM EDT | 2023-09-15 | 0.61 | 0.54 | 0.66 | 0.00 | - | 1 | 1,751 | 50.56% |
| BABA231020C00155000 | 2023-03-16 2:55PM EDT | 2023-10-20 | 0.78 | 0.71 | 0.84 | 0.00 | - | 40 | 897 | 48.46% |
| BABA231117C00155000 | 2023-03-21 1:42PM EDT | 2023-11-17 | 1.03 | 0.87 | 1.11 | +0.10 | +10.75% | 46 | 2,343 | 48.29% |
| BABA231215C00155000 | 2023-03-21 3:13PM EDT | 2023-12-15 | 1.31 | 1.10 | 1.35 | +0.09 | +7.38% | 91 | 969 | 47.75% |
| BABA240119C00155000 | 2023-03-21 2:30PM EDT | 2024-01-19 | 1.74 | 1.62 | 1.98 | +0.04 | +2.35% | 9 | 2,609 | 49.26% |
| BABA240621C00155000 | 2023-03-21 2:26PM EDT | 2024-06-21 | 3.50 | 3.15 | 3.65 | +0.25 | +7.69% | 5 | 414 | 47.57% |
| BABA241220C00155000 | 2023-03-10 1:19PM EDT | 2024-12-20 | 5.47 | 4.35 | 5.45 | 0.00 | - | 3 | 5 | 45.84% |
| BABA250117C00155000 | 2023-03-14 11:45AM EDT | 2025-01-17 | 5.25 | 5.35 | 5.70 | 0.00 | - | 1 | 92 | 45.58% |
| BABA250620C00155000 | 2023-03-17 12:24PM EDT | 2025-06-20 | 6.95 | 6.60 | 8.75 | 0.00 | - | 53 | 131 | 48.32% |
| BABA251219C00155000 | 2023-03-17 12:52PM EDT | 2025-12-19 | 9.26 | 7.25 | 11.15 | 0.00 | - | 1 | 179 | 48.46% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230421P00155000 | 2023-01-06 11:21AM EDT | 2023-04-21 | 50.75 | 48.60 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230519P00155000 | 2023-02-21 2:01PM EDT | 2023-05-19 | 59.65 | 70.85 | 71.80 | 0.00 | - | - | 0 | 56.25% |
| BABA230616P00155000 | 2023-02-24 11:15AM EDT | 2023-06-16 | 64.75 | 71.05 | 71.50 | 0.00 | - | 2 | 0 | 59.28% |
| BABA230721P00155000 | 2023-03-01 1:41PM EDT | 2023-07-21 | 64.94 | 71.05 | 71.75 | 0.00 | - | 10 | 0 | 57.03% |
| BABA230915P00155000 | 2023-03-21 10:22AM EDT | 2023-09-15 | 72.00 | 71.05 | 71.70 | +10.83 | +17.70% | 2 | 0 | 46.39% |
| BABA231020P00155000 | 2023-02-22 1:28PM EDT | 2023-10-20 | 61.25 | 70.55 | 71.80 | 0.00 | - | - | 0 | 44.09% |
| BABA231117P00155000 | 2023-03-08 2:41PM EDT | 2023-11-17 | 68.20 | 70.35 | 71.85 | 0.00 | - | 2 | 0 | 42.16% |
| BABA240119P00155000 | 2023-03-15 1:46PM EDT | 2024-01-19 | 73.95 | 70.40 | 72.50 | 0.00 | - | 1,800 | 536 | 43.86% |
| BABA240621P00155000 | 2023-03-10 3:22PM EDT | 2024-06-21 | 71.44 | 70.25 | 73.70 | 0.00 | - | 2 | 90 | 42.30% |
| BABA241220P00155000 | 2023-03-01 11:18AM EDT | 2024-12-20 | 65.05 | 69.65 | 72.70 | 0.00 | - | 6 | 4 | 31.38% |
| BABA250117P00155000 | 2023-03-08 12:16PM EDT | 2025-01-17 | 67.75 | 70.05 | 72.95 | 0.00 | - | 1 | 68 | 31.92% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 2025-06-20 | 72.05 | 69.85 | 74.00 | 0.00 | - | 50 | 50 | 32.67% |
| BABA251219P00155000 | 2023-03-03 2:53PM EDT | 2025-12-19 | 66.27 | 70.00 | 74.50 | 0.00 | - | 1 | 2 | 31.03% |
© 2023 Yahoo. All rights reserved.
