Singapore markets open in 1 hour
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,963.51 +29.59 (+0.75%) Dow
33,781.48 +183.56 (+0.55%) Nasdaq
11,082.00 +123.45 (+1.13%) BTC-USD
17,235.75 +388.17 (+2.30%) CMC Crypto 200
405.01 +10.32 (+2.62%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:55.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221209C00055000 | 2022-12-08 9:50AM EST | 2022-12-09 | 37.17 | 38.60 | 40.45 | +1.71 | +4.82% | 1 | 951 | 587.50% |
| BABA221216C00055000 | 2022-12-07 3:19PM EST | 2022-12-16 | 33.90 | 37.15 | 40.50 | 0.00 | - | 2 | 1,223 | 279.10% |
| BABA221223C00055000 | 2022-11-28 9:33AM EST | 2022-12-23 | 20.72 | 39.00 | 40.55 | 0.00 | - | - | 2 | 168.75% |
| BABA230106C00055000 | 2022-11-29 9:36AM EST | 2023-01-06 | 26.00 | 39.25 | 39.60 | 0.00 | - | - | 0 | 102.73% |
| BABA230120C00055000 | 2022-12-06 3:34PM EST | 2023-01-20 | 39.27 | 39.35 | 39.85 | +2.77 | +7.59% | 4 | 439 | 92.87% |
| BABA230317C00055000 | 2022-12-05 3:05PM EST | 2023-03-17 | 36.58 | 39.85 | 41.20 | 0.00 | - | 5 | 74 | 79.71% |
| BABA230421C00055000 | 2022-12-02 10:31AM EST | 2023-04-21 | 37.45 | 41.00 | 42.05 | 0.00 | - | 3 | 14 | 80.54% |
| BABA230616C00055000 | 2022-12-08 9:52AM EST | 2023-06-16 | 41.00 | 42.10 | 43.35 | +0.70 | +1.74% | 1 | 141 | 77.78% |
| BABA230721C00055000 | 2022-12-06 1:00PM EST | 2023-07-21 | 40.68 | 42.75 | 43.45 | 0.00 | - | 12 | 13 | 74.17% |
| BABA230915C00055000 | 2022-11-30 9:53AM EST | 2023-09-15 | 37.59 | 43.90 | 45.15 | 0.00 | - | 1 | 103 | 75.02% |
| BABA240119C00055000 | 2022-12-06 10:46AM EST | 2024-01-19 | 43.63 | 46.10 | 47.40 | 0.00 | - | 1 | 359 | 72.74% |
| BABA240621C00055000 | 2022-12-02 2:39PM EST | 2024-06-21 | 45.67 | 47.90 | 49.75 | 0.00 | - | 26 | 33 | 69.83% |
| BABA250117C00055000 | 2022-12-08 3:43PM EST | 2025-01-17 | 51.30 | 50.35 | 52.25 | +5.99 | +13.22% | 4 | 123 | 67.39% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221209P00055000 | 2022-12-06 3:44PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 760 | 337.50% |
| BABA221216P00055000 | 2022-12-08 3:55PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 5,874 | 121.88% |
| BABA221223P00055000 | 2022-12-08 3:50PM EST | 2022-12-23 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 153 | 98.44% |
| BABA221230P00055000 | 2022-12-07 10:21AM EST | 2022-12-30 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 1 | 431 | 89.06% |
| BABA230106P00055000 | 2022-12-06 10:36AM EST | 2023-01-06 | 0.13 | 0.10 | 0.18 | -0.01 | -7.14% | 2 | 38 | 93.16% |
| BABA230120P00055000 | 2022-12-08 3:50PM EST | 2023-01-20 | 0.15 | 0.15 | 0.16 | -0.13 | -46.43% | 346 | 11,166 | 77.73% |
| BABA230317P00055000 | 2022-12-08 3:22PM EST | 2023-03-17 | 0.78 | 0.75 | 0.82 | -0.21 | -21.21% | 2 | 2,970 | 69.63% |
| BABA230421P00055000 | 2022-12-08 3:37PM EST | 2023-04-21 | 1.19 | 1.13 | 1.22 | -0.18 | -13.14% | 15 | 983 | 66.02% |
| BABA230616P00055000 | 2022-12-08 3:31PM EST | 2023-06-16 | 1.90 | 1.67 | 2.00 | -0.16 | -7.77% | 59 | 889 | 62.68% |
| BABA230721P00055000 | 2022-12-08 10:17AM EST | 2023-07-21 | 2.34 | 2.12 | 2.48 | -0.33 | -12.36% | 1 | 625 | 61.71% |
| BABA230915P00055000 | 2022-12-08 12:23PM EST | 2023-09-15 | 3.00 | 2.77 | 3.10 | -0.60 | -16.67% | 21 | 323 | 59.81% |
| BABA240119P00055000 | 2022-12-08 12:55PM EST | 2024-01-19 | 4.20 | 4.15 | 4.35 | -0.50 | -10.64% | 44 | 1,959 | 56.84% |
| BABA240621P00055000 | 2022-11-30 12:31PM EST | 2024-06-21 | 6.55 | 5.20 | 6.15 | 0.00 | - | 388 | 425 | 54.44% |
| BABA250117P00055000 | 2022-12-05 10:05AM EST | 2025-01-17 | 6.70 | 6.25 | 7.65 | 0.00 | - | 12 | 72 | 50.79% |
© 2022 Yahoo. All rights reserved.
