Singapore Markets open in 7 hrs 16 mins
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,942.51 -146.34 (-3.58%) Dow
31,630.93 -1,023.66 (-3.13%) Nasdaq
11,472.75 -511.77 (-4.27%) BTC-USD
29,124.22 -1,026.32 (-3.40%) CMC Crypto 200
651.27 -19.41 (-2.89%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:210.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00210000 | 2022-01-05 4:49PM EDT | 2022-05-20 | 0.84 | 0.82 | 1.08 | +0.19 | +29.23% | 401 | 1,293 | 537.89% |
| BABA220617C00210000 | 2022-01-05 3:47PM EDT | 2022-06-17 | 1.10 | 0.95 | 1.24 | +0.11 | +11.11% | 11 | 10,337 | 171.83% |
| BABA220715C00210000 | 2022-01-05 11:26AM EDT | 2022-07-15 | 1.80 | 1.29 | 1.67 | +0.80 | +80.00% | 3 | 162 | 132.18% |
| BABA220916C00210000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 2.33 | 2.21 | 2.45 | +0.75 | +47.47% | 19 | 822 | 101.45% |
| BABA221216C00210000 | 2022-01-05 4:02PM EDT | 2022-12-16 | 3.65 | 3.20 | 4.40 | +0.15 | +4.29% | 14 | 629 | 86.69% |
| BABA230120C00210000 | 2022-01-05 4:08PM EDT | 2023-01-20 | 4.38 | 4.15 | 4.65 | +0.06 | +1.39% | 74 | 7,586 | 83.62% |
| BABA230317C00210000 | 2022-01-05 11:10AM EDT | 2023-03-17 | 7.20 | 5.15 | 5.85 | +1.55 | +27.43% | 5 | 658 | 80.54% |
| BABA230616C00210000 | 2022-01-04 3:48PM EDT | 2023-06-16 | 6.60 | 6.60 | 8.35 | 0.00 | - | 22 | 1,777 | 77.81% |
| BABA240119C00210000 | 2022-01-05 4:12PM EDT | 2024-01-19 | 12.50 | 10.45 | 14.60 | +0.70 | +5.93% | 20 | 289 | 75.38% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00210000 | 2022-01-05 11:41AM EDT | 2022-05-20 | 85.34 | 89.10 | 89.55 | -12.99 | -13.21% | 2 | 70 | 0.00% |
| BABA220617P00210000 | 2022-01-03 12:54PM EDT | 2022-06-17 | 89.52 | 89.25 | 89.95 | 0.00 | - | 7 | 8,388 | 0.00% |
| BABA220715P00210000 | 2022-01-05 11:19AM EDT | 2022-07-15 | 85.80 | 88.65 | 90.15 | -7.20 | -7.74% | 1 | 46 | 0.00% |
| BABA220916P00210000 | 2021-12-31 12:26PM EDT | 2022-09-16 | 92.37 | 89.75 | 90.90 | 0.00 | - | 4 | 250 | 0.00% |
| BABA221216P00210000 | 2022-01-03 12:16PM EDT | 2022-12-16 | 92.70 | 90.90 | 92.40 | 0.00 | - | 1 | 84 | 0.00% |
| BABA230120P00210000 | 2022-01-03 1:52PM EDT | 2023-01-20 | 91.60 | 91.45 | 92.75 | 0.00 | - | 1 | 11,734 | 0.00% |
| BABA230317P00210000 | 2022-01-04 11:15AM EDT | 2023-03-17 | 95.75 | 91.90 | 95.05 | 0.00 | - | 4 | 41 | 0.00% |
| BABA230616P00210000 | 2021-12-29 11:46AM EDT | 2023-06-16 | 100.00 | 91.60 | 95.35 | 0.00 | - | 1 | 1,269 | 0.00% |
| BABA240119P00210000 | 2022-01-04 11:15AM EDT | 2024-01-19 | 100.51 | 92.50 | 101.50 | 0.00 | - | 4 | 626 | 0.00% |
© 2022 Yahoo. All rights reserved.
