Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,227.59 -855.83 (-2.84%) CMC Crypto 200
650.34 -23.03 (-3.42%)
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
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00060000 | 2022-05-20 2:44PM EDT | 2022-05-27 | 25.65 | 26.60 | 27.30 | -2.23 | -8.00% | 22 | 27 | 141.02% |
| BABA220603C00060000 | 2022-05-20 3:02PM EDT | 2022-06-03 | 26.00 | 26.50 | 27.40 | -5.63 | -17.80% | 3 | 45 | 99.80% |
| BABA220617C00060000 | 2022-05-18 3:07PM EDT | 2022-06-17 | 28.50 | 27.20 | 27.70 | 0.00 | - | 9 | 127 | 94.04% |
| BABA220715C00060000 | 2022-05-20 1:20PM EDT | 2022-07-15 | 26.66 | 27.85 | 28.55 | -3.56 | -11.78% | 1 | 40 | 81.64% |
| BABA220916C00060000 | 2022-05-20 2:54PM EDT | 2022-09-16 | 29.28 | 29.70 | 30.20 | -1.97 | -6.30% | 5 | 105 | 73.90% |
| BABA221021C00060000 | 2022-05-12 2:42PM EDT | 2022-10-21 | 25.60 | 30.40 | 31.10 | 0.00 | - | 3 | 4 | 71.17% |
| BABA221216C00060000 | 2022-05-12 3:26PM EDT | 2022-12-16 | 27.70 | 31.60 | 32.35 | 0.00 | - | 8 | 91 | 68.62% |
| BABA230120C00060000 | 2022-05-17 3:32PM EDT | 2023-01-20 | 34.90 | 32.60 | 33.15 | 0.00 | - | 1 | 373 | 68.52% |
| BABA230317C00060000 | 2022-05-06 3:20PM EDT | 2023-03-17 | 36.78 | 32.00 | 36.15 | 0.00 | - | 8 | 66 | 67.66% |
| BABA230616C00060000 | 2022-05-16 10:18AM EDT | 2023-06-16 | 37.95 | 32.40 | 37.90 | 0.00 | - | 1 | 54 | 63.77% |
| BABA240119C00060000 | 2022-05-20 2:32PM EDT | 2024-01-19 | 37.55 | 36.20 | 43.60 | -3.50 | -8.53% | 1 | 380 | 66.64% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00060000 | 2022-05-20 3:53PM EDT | 2022-05-27 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 573 | 754 | 127.73% |
| BABA220603P00060000 | 2022-05-20 3:14PM EDT | 2022-06-03 | 0.27 | 0.19 | 0.26 | -0.02 | -6.90% | 111 | 340 | 106.06% |
| BABA220610P00060000 | 2022-05-20 12:14PM EDT | 2022-06-10 | 0.37 | 0.34 | 0.41 | -0.06 | -13.95% | 2 | 184 | 95.70% |
| BABA220617P00060000 | 2022-05-20 3:37PM EDT | 2022-06-17 | 0.57 | 0.57 | 0.61 | -0.03 | -5.00% | 144 | 2,952 | 91.60% |
| BABA220715P00060000 | 2022-05-20 2:57PM EDT | 2022-07-15 | 1.42 | 1.24 | 1.34 | +0.10 | +7.58% | 24 | 1,348 | 79.54% |
| BABA220916P00060000 | 2022-05-20 1:35PM EDT | 2022-09-16 | 2.99 | 2.70 | 2.82 | +0.26 | +9.52% | 38 | 966 | 70.19% |
| BABA221021P00060000 | 2022-05-20 1:46PM EDT | 2022-10-21 | 3.70 | 3.40 | 3.60 | -0.02 | -0.54% | 15 | 1,222 | 67.66% |
| BABA221216P00060000 | 2022-05-20 3:42PM EDT | 2022-12-16 | 4.50 | 4.25 | 4.65 | -0.25 | -5.26% | 35 | 344 | 64.09% |
| BABA230120P00060000 | 2022-05-20 2:55PM EDT | 2023-01-20 | 5.29 | 4.80 | 5.20 | -0.09 | -1.67% | 8 | 3,915 | 62.50% |
| BABA230317P00060000 | 2022-05-12 10:07AM EDT | 2023-03-17 | 7.90 | 4.90 | 7.35 | 0.00 | - | 52 | 681 | 62.04% |
| BABA230616P00060000 | 2022-05-20 1:21PM EDT | 2023-06-16 | 7.52 | 6.75 | 8.25 | -0.08 | -1.05% | 12 | 1,469 | 60.22% |
| BABA240119P00060000 | 2022-05-20 2:52PM EDT | 2024-01-19 | 10.45 | 9.95 | 10.70 | +0.45 | +4.50% | 90 | 2,654 | 57.64% |
© 2022 Yahoo. All rights reserved.
