Singapore markets open in 7 hours 36 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,306.71 +32.20 (+0.75%) Dow
33,668.90 +118.63 (+0.35%) Nasdaq
13,236.59 +143.75 (+1.10%) Bitcoin USD
27,097.78 +869.97 (+3.32%) CMC Crypto 200
581.55 +16.76 (+2.97%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:40.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929C00040000 | 2023-08-18 10:28AM EDT | 2023-09-29 | 47.30 | 47.05 | 47.20 | 0.00 | - | 2 | 2 | 803.91% |
| BABA231013C00040000 | 2023-09-11 10:02AM EDT | 2023-10-13 | 49.26 | 45.45 | 45.60 | 0.00 | - | - | 5 | 131.25% |
| BABA231020C00040000 | 2023-09-11 11:06AM EDT | 2023-10-20 | 48.40 | 45.40 | 45.60 | 0.00 | - | 2 | 14 | 135.94% |
| BABA231117C00040000 | 2023-09-06 3:29PM EDT | 2023-11-17 | 55.35 | 45.70 | 45.85 | 0.00 | - | 15 | 70 | 107.62% |
| BABA231215C00040000 | 2023-09-05 1:31PM EDT | 2023-12-15 | 55.40 | 45.85 | 46.05 | 0.00 | - | 8 | 27 | 94.82% |
| BABA240119C00040000 | 2023-09-27 1:13PM EDT | 2024-01-19 | 46.45 | 46.10 | 46.30 | 0.00 | - | 1 | 4,366 | 86.52% |
| BABA240621C00040000 | 2023-09-21 10:59AM EDT | 2024-06-21 | 46.25 | 47.30 | 47.65 | 0.00 | - | 1 | 61 | 73.39% |
| BABA241220C00040000 | 2023-07-17 9:37AM EDT | 2024-12-20 | 56.19 | 52.85 | 54.70 | 0.00 | - | - | 2 | 97.24% |
| BABA250117C00040000 | 2023-09-22 11:03AM EDT | 2025-01-17 | 52.20 | 48.75 | 49.70 | 0.00 | - | 1 | 145 | 67.54% |
| BABA250620C00040000 | 2023-09-27 3:49PM EDT | 2025-06-20 | 51.54 | 50.20 | 50.90 | 0.00 | - | 1 | 11 | 65.95% |
| BABA251219C00040000 | 2023-09-21 9:31AM EDT | 2025-12-19 | 51.00 | 51.15 | 52.65 | 0.00 | - | 2 | 121 | 64.19% |
| BABA260116C00040000 | 2023-09-21 9:51AM EDT | 2026-01-16 | 51.00 | 50.35 | 53.80 | 0.00 | - | - | 2 | 63.87% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231020P00040000 | 2023-07-28 12:02PM EDT | 2023-10-20 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 110.94% |
| BABA231117P00040000 | 2023-09-28 10:02AM EDT | 2023-11-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 23 | 9 | 78.13% |
| BABA231215P00040000 | 2023-09-26 1:21PM EDT | 2023-12-15 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 1,200 | 68.75% |
| BABA240119P00040000 | 2023-09-28 9:30AM EDT | 2024-01-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 4,534 | 59.57% |
| BABA240419P00040000 | 2023-09-27 10:18AM EDT | 2024-04-19 | 0.14 | 0.13 | 0.22 | +0.02 | +16.67% | 2 | 20 | 50.20% |
| BABA240621P00040000 | 2023-09-28 9:56AM EDT | 2024-06-21 | 0.32 | 0.26 | 0.32 | +0.09 | +39.13% | 2 | 952 | 48.58% |
| BABA241220P00040000 | 2023-09-28 9:55AM EDT | 2024-12-20 | 0.83 | 0.60 | 0.92 | +0.09 | +12.16% | 2 | 60 | 46.48% |
| BABA250117P00040000 | 2023-09-27 9:56AM EDT | 2025-01-17 | 0.92 | 0.55 | 1.32 | 0.00 | - | 2 | 3,375 | 49.29% |
| BABA250620P00040000 | 2023-09-15 10:05AM EDT | 2025-06-20 | 1.19 | 1.25 | 1.47 | 0.00 | - | 2 | 278 | 44.09% |
| BABA251219P00040000 | 2023-09-01 10:07AM EDT | 2025-12-19 | 1.81 | 1.65 | 1.81 | 0.00 | - | 1 | 127 | 41.15% |
| BABA260116P00040000 | 2023-09-22 12:17PM EDT | 2026-01-16 | 1.65 | 1.74 | 2.91 | 0.00 | - | - | 1 | 46.80% |
© 2023 Yahoo. All rights reserved.
