Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,243.29 +1,055.46 (+3.88%) CMC Crypto 200
618.50 +17.53 (+2.92%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:60.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00060000 | 2023-03-21 10:51AM EDT | 2023-03-31 | 23.35 | 39.75 | 40.10 | 0.00 | - | 11 | 33 | 187.50% |
| BABA230406C00060000 | 2023-03-23 1:17PM EDT | 2023-04-06 | 26.35 | 39.80 | 40.10 | 0.00 | - | 340 | 160 | 128.91% |
| BABA230414C00060000 | 2023-03-28 9:42AM EDT | 2023-04-14 | 32.50 | 39.75 | 40.15 | 0.00 | - | 2 | 100 | 93.75% |
| BABA230421C00060000 | 2023-03-24 9:50AM EDT | 2023-04-21 | 27.71 | 40.00 | 40.25 | 0.00 | - | 2 | 319 | 102.73% |
| BABA230428C00060000 | 2023-03-28 9:51AM EDT | 2023-04-28 | 33.90 | 39.70 | 40.30 | 0.00 | - | 1 | 1 | 78.52% |
| BABA230519C00060000 | 2023-03-28 10:01AM EDT | 2023-05-19 | 34.50 | 40.20 | 40.60 | 0.00 | - | 2 | 8 | 81.54% |
| BABA230616C00060000 | 2023-03-29 1:44PM EDT | 2023-06-16 | 40.75 | 40.75 | 41.25 | +2.35 | +6.12% | 2 | 957 | 78.86% |
| BABA230721C00060000 | 2023-03-29 11:22AM EDT | 2023-07-21 | 42.00 | 41.20 | 41.70 | +14.00 | +50.00% | 3 | 44 | 72.07% |
| BABA230818C00060000 | 2023-03-28 3:21PM EDT | 2023-08-18 | 40.60 | 41.80 | 42.15 | 0.00 | - | 2 | 5 | 70.39% |
| BABA230915C00060000 | 2023-03-28 2:31PM EDT | 2023-09-15 | 41.30 | 42.20 | 42.65 | 0.00 | - | 1 | 114 | 68.47% |
| BABA231020C00060000 | 2023-02-23 11:35AM EDT | 2023-10-20 | 40.90 | 30.55 | 31.30 | 0.00 | - | - | 5 | 0.00% |
| BABA231117C00060000 | 2023-03-27 12:55PM EDT | 2023-11-17 | 30.55 | 43.15 | 43.75 | 0.00 | - | 5 | 12 | 65.76% |
| BABA231215C00060000 | 2023-03-22 9:49AM EDT | 2023-12-15 | 29.89 | 43.50 | 44.60 | 0.00 | - | 1 | 51 | 65.85% |
| BABA240119C00060000 | 2023-03-29 12:18PM EDT | 2024-01-19 | 44.95 | 44.25 | 45.00 | +0.95 | +2.16% | 80 | 990 | 65.05% |
| BABA240621C00060000 | 2023-03-29 2:22PM EDT | 2024-06-21 | 47.85 | 46.25 | 48.10 | +5.57 | +13.17% | 3 | 198 | 63.49% |
| BABA241220C00060000 | 2023-03-01 10:34AM EDT | 2024-12-20 | 45.00 | 47.50 | 50.05 | 0.00 | - | 5 | 8 | 58.92% |
| BABA250117C00060000 | 2023-03-28 3:17PM EDT | 2025-01-17 | 48.10 | 48.55 | 50.95 | 0.00 | - | 10 | 386 | 60.78% |
| BABA250620C00060000 | 2023-03-28 3:27PM EDT | 2025-06-20 | 49.90 | 50.25 | 52.45 | 0.00 | - | 2 | 30 | 59.28% |
| BABA251219C00060000 | 2023-03-29 12:01PM EDT | 2025-12-19 | 53.50 | 53.00 | 54.95 | +1.50 | +2.88% | 3 | 81 | 60.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00060000 | 2023-03-27 11:23AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 1,011 | 187.50% |
| BABA230406P00060000 | 2023-03-28 11:50AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 123.44% |
| BABA230414P00060000 | 2023-03-29 3:12PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 20 | 153 | 89.84% |
| BABA230421P00060000 | 2023-03-29 3:09PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,068 | 7,547 | 77.34% |
| BABA230428P00060000 | 2023-03-27 11:43AM EDT | 2023-04-28 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 3 | 18 | 77.93% |
| BABA230519P00060000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 0.14 | 0.08 | 0.16 | -0.07 | -33.33% | 1,159 | 586 | 64.26% |
| BABA230616P00060000 | 2023-03-29 10:56AM EDT | 2023-06-16 | 0.40 | 0.37 | 0.44 | -0.08 | -16.67% | 11 | 4,550 | 63.57% |
| BABA230721P00060000 | 2023-03-29 3:27PM EDT | 2023-07-21 | 0.60 | 0.55 | 0.65 | -0.12 | -16.67% | 112 | 2,562 | 57.45% |
| BABA230818P00060000 | 2023-03-29 1:50PM EDT | 2023-08-18 | 0.89 | 0.86 | 0.91 | -0.28 | -23.93% | 2 | 109 | 56.23% |
| BABA230915P00060000 | 2023-03-29 2:48PM EDT | 2023-09-15 | 1.12 | 1.07 | 1.17 | -0.20 | -15.15% | 202 | 1,838 | 54.44% |
| BABA231020P00060000 | 2023-03-29 2:14PM EDT | 2023-10-20 | 1.46 | 1.46 | 1.56 | -0.37 | -20.22% | 155 | 453 | 53.69% |
| BABA231117P00060000 | 2023-03-29 10:08AM EDT | 2023-11-17 | 1.76 | 1.62 | 1.80 | -0.14 | -7.37% | 200 | 489 | 52.15% |
| BABA231215P00060000 | 2023-03-29 10:57AM EDT | 2023-12-15 | 2.07 | 1.93 | 2.09 | -0.38 | -15.51% | 178 | 152 | 51.69% |
| BABA240119P00060000 | 2023-03-29 1:51PM EDT | 2024-01-19 | 2.33 | 2.27 | 2.50 | -0.19 | -7.54% | 262 | 7,762 | 51.17% |
| BABA240621P00060000 | 2023-03-29 2:04PM EDT | 2024-06-21 | 3.75 | 3.55 | 3.90 | -0.18 | -4.58% | 166 | 4,254 | 49.15% |
| BABA241220P00060000 | 2023-03-28 3:04PM EDT | 2024-12-20 | 5.02 | 4.55 | 5.50 | 0.00 | - | 1 | 415 | 47.50% |
| BABA250117P00060000 | 2023-03-29 3:38PM EDT | 2025-01-17 | 4.90 | 4.70 | 5.70 | -0.60 | -10.91% | 3 | 799 | 47.18% |
| BABA250620P00060000 | 2023-03-28 11:15AM EDT | 2025-06-20 | 6.00 | 5.20 | 6.15 | 0.00 | - | 20 | 177 | 43.90% |
| BABA251219P00060000 | 2023-03-29 12:12PM EDT | 2025-12-19 | 6.30 | 5.45 | 7.50 | +0.10 | +1.61% | 1 | 22 | 43.39% |
© 2023 Yahoo. All rights reserved.
