Singapore markets open in 6 minutes
Straits Times Index
3,190.71 -34.64 (-1.07%) S&P 500
3,900.79 -22.89 (-0.58%) Dow
31,253.13 -236.94 (-0.75%) Nasdaq
11,388.50 -29.66 (-0.26%) BTC-USD
30,253.25 +1,336.11 (+4.62%) CMC Crypto 200
673.12 +20.89 (+3.20%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:155.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00155000 | 2022-05-16 12:39PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,608 | 350.00% |
| BABA220527C00155000 | 2022-05-18 11:37AM EDT | 2022-05-27 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 317 | 154.69% |
| BABA220603C00155000 | 2022-05-17 10:07AM EDT | 2022-06-03 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1 | 29 | 115.23% |
| BABA220617C00155000 | 2022-05-19 1:24PM EDT | 2022-06-17 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 70 | 5,894 | 90.43% |
| BABA220715C00155000 | 2022-05-19 2:04PM EDT | 2022-07-15 | 0.35 | 0.26 | 0.33 | -0.07 | -16.67% | 1 | 2,064 | 72.66% |
| BABA220916C00155000 | 2022-05-18 10:29AM EDT | 2022-09-16 | 1.18 | 1.00 | 1.10 | -0.28 | -19.18% | 1 | 13,714 | 63.38% |
| BABA221021C00155000 | 2022-05-19 2:06PM EDT | 2022-10-21 | 1.62 | 1.48 | 1.57 | -0.40 | -19.80% | 12 | 362 | 60.69% |
| BABA221216C00155000 | 2022-05-19 2:13PM EDT | 2022-12-16 | 2.60 | 2.38 | 2.75 | -0.38 | -12.75% | 29 | 1,083 | 59.45% |
| BABA230120C00155000 | 2022-05-19 3:12PM EDT | 2023-01-20 | 3.05 | 2.91 | 3.10 | -0.25 | -7.58% | 8 | 5,164 | 57.58% |
| BABA230317C00155000 | 2022-05-18 1:45PM EDT | 2023-03-17 | 4.55 | 3.65 | 4.65 | 0.00 | - | 1 | 238 | 57.36% |
| BABA230616C00155000 | 2022-05-10 9:57AM EDT | 2023-06-16 | 5.55 | 5.10 | 6.10 | 0.00 | - | 10 | 747 | 55.62% |
| BABA240119C00155000 | 2022-05-19 12:57PM EDT | 2024-01-19 | 10.55 | 7.35 | 10.75 | -0.65 | -5.80% | 3 | 731 | 53.69% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00155000 | 2022-05-19 2:59PM EDT | 2022-05-20 | 67.55 | 67.10 | 67.50 | +1.97 | +3.00% | 16 | 580 | 513.28% |
| BABA220527P00155000 | 2022-04-25 12:24PM EDT | 2022-05-27 | 69.48 | 66.65 | 67.65 | 0.00 | - | - | 1 | 198.63% |
| BABA220617P00155000 | 2022-05-19 11:52AM EDT | 2022-06-17 | 66.79 | 67.10 | 68.00 | +2.78 | +4.34% | 6 | 5,546 | 98.73% |
| BABA220715P00155000 | 2022-05-17 3:45PM EDT | 2022-07-15 | 63.82 | 67.15 | 67.85 | 0.00 | - | 1 | 189 | 68.07% |
| BABA220916P00155000 | 2022-05-19 3:28PM EDT | 2022-09-16 | 68.00 | 67.60 | 68.30 | +2.35 | +3.58% | 53 | 2,248 | 57.42% |
| BABA221021P00155000 | 2022-05-19 9:43AM EDT | 2022-10-21 | 69.45 | 67.55 | 68.65 | +3.80 | +5.79% | 2 | 13 | 52.64% |
| BABA221216P00155000 | 2022-05-19 11:52AM EDT | 2022-12-16 | 68.40 | 68.35 | 69.15 | +1.05 | +1.56% | 3 | 828 | 51.39% |
| BABA230120P00155000 | 2022-05-18 1:28PM EDT | 2023-01-20 | 69.40 | 68.65 | 69.20 | 0.00 | - | 10 | 4,939 | 50.85% |
| BABA230317P00155000 | 2022-05-12 1:05PM EDT | 2023-03-17 | 76.45 | 68.35 | 71.70 | 0.00 | - | 1 | 480 | 50.55% |
| BABA230616P00155000 | 2022-05-12 11:10AM EDT | 2023-06-16 | 74.70 | 68.60 | 72.10 | 0.00 | - | 15 | 767 | 52.77% |
| BABA240119P00155000 | 2022-05-19 2:26PM EDT | 2024-01-19 | 72.70 | 70.60 | 75.85 | -1.72 | -2.31% | 6 | 1,377 | 52.48% |
© 2022 Yahoo. All rights reserved.
