Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,040.68 +12.87 (+0.32%) Dow
32,737.47 +19.87 (+0.06%) Nasdaq
11,991.10 +64.87 (+0.54%) Bitcoin USD
28,239.98 -45.11 (-0.16%) CMC Crypto 200
614.42 -4.82 (-0.78%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:50.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00050000 | 2023-03-28 10:00AM EDT | 2023-03-31 | 50.70 | 53.85 | 54.20 | +7.28 | +16.77% | 6 | 1 | 501.56% |
| BABA230406C00050000 | 2023-03-01 1:40PM EDT | 2023-04-06 | 40.40 | 53.65 | 54.45 | 0.00 | - | - | 2 | 254.69% |
| BABA230421C00050000 | 2023-03-30 9:43AM EDT | 2023-04-21 | 53.25 | 54.00 | 54.35 | +21.60 | +68.25% | 1 | 23 | 160.45% |
| BABA230519C00050000 | 2023-03-30 11:20AM EDT | 2023-05-19 | 53.85 | 54.45 | 54.65 | +3.65 | +7.27% | 1 | 20 | 122.75% |
| BABA230616C00050000 | 2023-03-29 11:55AM EDT | 2023-06-16 | 51.19 | 54.65 | 55.15 | 0.00 | - | 1 | 594 | 107.28% |
| BABA230721C00050000 | 2023-03-27 1:02PM EDT | 2023-07-21 | 37.10 | 54.65 | 55.45 | 0.00 | - | 1 | 47 | 91.99% |
| BABA230818C00050000 | 2023-03-30 10:57AM EDT | 2023-08-18 | 54.60 | 55.05 | 55.70 | +16.70 | +44.06% | 1 | 6 | 87.30% |
| BABA230915C00050000 | 2023-03-29 9:32AM EDT | 2023-09-15 | 48.80 | 55.35 | 56.20 | 0.00 | - | 1 | 60 | 84.72% |
| BABA231020C00050000 | 2023-03-17 3:47PM EDT | 2023-10-20 | 34.35 | 55.35 | 57.00 | 0.00 | - | 5 | 5 | 81.29% |
| BABA231117C00050000 | 2023-03-28 2:09PM EDT | 2023-11-17 | 52.00 | 55.85 | 57.30 | 0.00 | - | 23 | 39 | 79.88% |
| BABA231215C00050000 | 2023-03-29 3:51PM EDT | 2023-12-15 | 53.02 | 56.05 | 58.20 | 0.00 | - | 4 | 39 | 79.91% |
| BABA240119C00050000 | 2023-03-29 2:31PM EDT | 2024-01-19 | 53.90 | 56.05 | 58.50 | 0.00 | - | 94 | 6,965 | 76.12% |
| BABA240621C00050000 | 2023-03-30 12:11PM EDT | 2024-06-21 | 60.16 | 57.55 | 60.25 | +4.81 | +8.69% | 18 | 97 | 70.67% |
| BABA241220C00050000 | 2023-03-01 12:46PM EDT | 2024-12-20 | 48.18 | 58.75 | 62.30 | 0.00 | - | 4 | 50 | 66.53% |
| BABA250117C00050000 | 2023-03-30 10:45AM EDT | 2025-01-17 | 59.68 | 58.50 | 63.00 | +17.68 | +42.10% | 15 | 323 | 66.00% |
| BABA250620C00050000 | 2023-03-13 2:12PM EDT | 2025-06-20 | 42.59 | 59.50 | 64.00 | 0.00 | - | 1 | 2 | 62.99% |
| BABA251219C00050000 | 2023-03-30 12:47PM EDT | 2025-12-19 | 64.21 | 60.65 | 65.00 | +2.71 | +4.41% | 3 | 46 | 60.33% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00050000 | 2023-03-06 10:31AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 325.00% |
| BABA230406P00050000 | 2023-03-16 10:49AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 185.94% |
| BABA230414P00050000 | 2023-03-20 11:15AM EDT | 2023-04-14 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 1 | 144.14% |
| BABA230421P00050000 | 2023-03-29 3:35PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,856 | 104.69% |
| BABA230428P00050000 | 2023-03-21 2:59PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 106.25% |
| BABA230519P00050000 | 2023-03-30 12:17PM EDT | 2023-05-19 | 0.13 | 0.01 | 0.23 | +0.05 | +62.50% | 1 | 364 | 89.26% |
| BABA230616P00050000 | 2023-03-30 12:13PM EDT | 2023-06-16 | 0.15 | 0.14 | 0.22 | -0.06 | -28.57% | 33 | 2,060 | 76.07% |
| BABA230721P00050000 | 2023-03-30 10:49AM EDT | 2023-07-21 | 0.25 | 0.06 | 0.46 | -0.04 | -13.79% | 1 | 172 | 67.09% |
| BABA230818P00050000 | 2023-03-30 10:49AM EDT | 2023-08-18 | 0.39 | 0.25 | 0.54 | -0.07 | -15.22% | 1 | 74 | 64.60% |
| BABA230915P00050000 | 2023-03-30 12:01PM EDT | 2023-09-15 | 0.53 | 0.45 | 0.70 | -0.02 | -3.64% | 3 | 1,264 | 63.38% |
| BABA231020P00050000 | 2023-03-29 2:41PM EDT | 2023-10-20 | 0.75 | 0.44 | 0.89 | 0.00 | - | 3 | 684 | 59.42% |
| BABA231117P00050000 | 2023-03-30 12:12PM EDT | 2023-11-17 | 0.85 | 0.74 | 0.85 | -0.08 | -8.60% | 8 | 2,389 | 57.86% |
| BABA231215P00050000 | 2023-03-30 11:33AM EDT | 2023-12-15 | 0.97 | 0.88 | 1.00 | -0.09 | -8.49% | 357 | 3,271 | 56.69% |
| BABA240119P00050000 | 2023-03-30 12:33PM EDT | 2024-01-19 | 1.13 | 1.10 | 1.15 | -0.13 | -10.32% | 16 | 2,263 | 55.49% |
| BABA240621P00050000 | 2023-03-29 2:04PM EDT | 2024-06-21 | 2.15 | 1.80 | 2.52 | 0.00 | - | 5 | 135 | 53.27% |
| BABA241220P00050000 | 2023-03-28 2:40PM EDT | 2024-12-20 | 3.10 | 2.37 | 3.70 | 0.00 | - | 4 | 23 | 53.13% |
| BABA250117P00050000 | 2023-03-30 11:02AM EDT | 2025-01-17 | 2.75 | 2.70 | 3.00 | -0.20 | -6.78% | 3 | 350 | 48.54% |
| BABA250620P00050000 | 2023-03-30 11:58AM EDT | 2025-06-20 | 3.10 | 3.00 | 3.55 | -0.30 | -8.82% | 12 | 27 | 46.17% |
| BABA251219P00050000 | 2023-03-30 12:58PM EDT | 2025-12-19 | 3.40 | 3.40 | 4.00 | -0.55 | -13.92% | 1 | 40 | 43.46% |
© 2023 Yahoo. All rights reserved.
