Singapore markets open in 8 hours 1 minute
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,067.24 +88.51 (+2.22%) Dow
32,712.98 +592.70 (+1.85%) Nasdaq
11,774.77 +340.03 (+2.97%) BTC-USD
29,568.83 +45.88 (+0.16%) CMC Crypto 200
649.55 -11.60 (-1.75%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:190.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00190000 | 2022-05-25 3:44PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 293.75% |
| BABA220617C00190000 | 2022-05-26 12:38PM EDT | 2022-06-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 10,208 | 99.61% |
| BABA220715C00190000 | 2022-05-26 10:18AM EDT | 2022-07-15 | 0.12 | 0.08 | 0.09 | +0.06 | +100.00% | 1 | 1,449 | 76.17% |
| BABA220916C00190000 | 2022-05-26 10:47AM EDT | 2022-09-16 | 0.30 | 0.19 | 0.41 | +0.05 | +20.00% | 4 | 4,760 | 60.16% |
| BABA221021C00190000 | 2022-05-17 10:18AM EDT | 2022-10-21 | 1.02 | 0.35 | 0.50 | 0.00 | - | 1 | 170 | 55.57% |
| BABA221216C00190000 | 2022-05-24 10:54AM EDT | 2022-12-16 | 0.72 | 0.80 | 0.87 | 0.00 | - | 51 | 1,385 | 53.25% |
| BABA230120C00190000 | 2022-05-26 11:29AM EDT | 2023-01-20 | 1.06 | 1.02 | 1.11 | +0.37 | +53.62% | 40 | 10,337 | 51.56% |
| BABA230317C00190000 | 2022-05-24 12:41PM EDT | 2023-03-17 | 1.40 | 1.55 | 1.83 | 0.00 | - | 6 | 544 | 51.20% |
| BABA230616C00190000 | 2022-05-26 10:32AM EDT | 2023-06-16 | 2.91 | 2.48 | 2.97 | +0.91 | +45.50% | 1 | 1,609 | 50.20% |
| BABA240119C00190000 | 2022-05-25 3:52PM EDT | 2024-01-19 | 4.50 | 5.70 | 6.80 | 0.00 | - | 103 | 859 | 51.17% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00190000 | 2022-05-26 11:43AM EDT | 2022-05-27 | 96.75 | 96.45 | 96.65 | -10.75 | -10.00% | 10 | 0 | 532.23% |
| BABA220617P00190000 | 2022-05-23 12:03PM EDT | 2022-06-17 | 103.59 | 96.40 | 96.85 | 0.00 | - | 1 | 16,577 | 159.72% |
| BABA220715P00190000 | 2022-05-25 1:28PM EDT | 2022-07-15 | 108.66 | 96.35 | 96.95 | 0.00 | - | 15 | 74 | 107.86% |
| BABA220916P00190000 | 2022-05-17 3:21PM EDT | 2022-09-16 | 98.89 | 96.30 | 96.85 | 0.00 | - | 6 | 1,398 | 71.00% |
| BABA221021P00190000 | 2022-05-16 9:45AM EDT | 2022-10-21 | 102.00 | 96.40 | 96.90 | 0.00 | - | 1 | 155 | 63.18% |
| BABA221216P00190000 | 2022-05-23 2:22PM EDT | 2022-12-16 | 107.20 | 96.25 | 97.15 | 0.00 | - | 1 | 3,211 | 54.47% |
| BABA230120P00190000 | 2022-05-26 9:35AM EDT | 2023-01-20 | 102.30 | 96.45 | 97.10 | -4.40 | -4.12% | 1 | 11,158 | 51.10% |
| BABA230317P00190000 | 2022-05-20 12:26PM EDT | 2023-03-17 | 103.92 | 95.45 | 98.70 | 0.00 | - | 12 | 30 | 58.57% |
| BABA230616P00190000 | 2022-05-16 9:51AM EDT | 2023-06-16 | 102.55 | 96.95 | 98.35 | 0.00 | - | 9 | 889 | 49.61% |
| BABA240119P00190000 | 2022-05-26 9:35AM EDT | 2024-01-19 | 102.43 | 98.00 | 99.80 | -0.07 | -0.07% | 1 | 541 | 44.79% |
© 2022 Yahoo. All rights reserved.
