Singapore Markets open in 7 hrs 29 mins
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,948.34 -140.51 (-3.44%) Dow
31,683.12 -971.47 (-2.97%) Nasdaq
11,491.07 -493.45 (-4.12%) BTC-USD
29,077.71 -1,095.49 (-3.63%) CMC Crypto 200
650.30 -20.38 (-3.04%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:185.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00185000 | 2022-01-05 3:20PM EDT | 2022-05-20 | 1.90 | 1.71 | 1.86 | +0.71 | +59.66% | 6 | 1,127 | 545.22% |
| BABA220617C00185000 | 2022-01-05 4:51PM EDT | 2022-06-17 | 2.25 | 2.25 | 2.44 | +0.59 | +35.54% | 93 | 6,087 | 180.91% |
| BABA220715C00185000 | 2022-01-05 2:29PM EDT | 2022-07-15 | 3.10 | 2.39 | 3.30 | -0.10 | -3.13% | 11 | 158 | 137.67% |
| BABA220916C00185000 | 2022-01-05 4:26PM EDT | 2022-09-16 | 4.25 | 4.00 | 4.50 | +0.72 | +20.40% | 6 | 2,763 | 106.92% |
| BABA221216C00185000 | 2022-01-05 4:04PM EDT | 2022-12-16 | 6.31 | 5.90 | 6.90 | +0.81 | +14.73% | 118 | 423 | 91.96% |
| BABA230120C00185000 | 2022-01-05 3:42PM EDT | 2023-01-20 | 7.12 | 6.25 | 7.60 | +0.83 | +13.20% | 20 | 1,789 | 87.52% |
| BABA230317C00185000 | 2022-01-05 4:03PM EDT | 2023-03-17 | 8.50 | 8.30 | 9.15 | +0.81 | +10.53% | 1 | 540 | 85.84% |
| BABA230616C00185000 | 2021-12-31 10:54AM EDT | 2023-06-16 | 10.60 | 9.50 | 12.00 | 0.00 | - | 1 | 972 | 81.61% |
| BABA240119C00185000 | 2022-01-05 11:17AM EDT | 2024-01-19 | 17.95 | 15.75 | 20.95 | +1.45 | +8.79% | 1 | 150 | 83.10% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00185000 | 2022-01-03 11:56AM EDT | 2022-05-20 | 66.00 | 65.00 | 65.50 | 0.00 | - | 5 | 61 | 0.00% |
| BABA220617P00185000 | 2022-01-03 11:54AM EDT | 2022-06-17 | 66.80 | 65.40 | 65.95 | 0.00 | - | 8 | 12,223 | 0.00% |
| BABA220715P00185000 | 2021-12-28 3:37PM EDT | 2022-07-15 | 71.48 | 65.75 | 67.40 | 0.00 | - | 61 | 83 | 0.00% |
| BABA220916P00185000 | 2021-12-31 11:50AM EDT | 2022-09-16 | 69.19 | 66.55 | 67.70 | 0.00 | - | 1 | 1,060 | 0.00% |
| BABA221216P00185000 | 2021-12-28 12:08PM EDT | 2022-12-16 | 74.00 | 67.15 | 69.95 | 0.00 | - | 6 | 1,028 | 0.00% |
| BABA230120P00185000 | 2022-01-05 12:49PM EDT | 2023-01-20 | 66.78 | 69.15 | 70.10 | -4.38 | -6.16% | 1 | 14,011 | 0.00% |
| BABA230317P00185000 | 2021-12-31 1:02PM EDT | 2023-03-17 | 71.56 | 67.35 | 73.75 | 0.00 | - | 1 | 19 | 0.00% |
| BABA230616P00185000 | 2021-12-31 1:20PM EDT | 2023-06-16 | 71.50 | 71.30 | 74.10 | 0.00 | - | 11 | 400 | 0.00% |
| BABA240119P00185000 | 2022-01-03 12:07PM EDT | 2024-01-19 | 75.00 | 71.50 | 81.00 | 0.00 | - | 1 | 1,516 | 0.00% |
© 2022 Yahoo. All rights reserved.
