Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,577.28 -22.21 (-0.08%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:70.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929C00070000 | 2023-09-22 12:06PM EDT | 2023-09-29 | 18.17 | 18.25 | 18.50 | +3.90 | +27.33% | 2 | 296 | 90.23% |
| BABA231006C00070000 | 2023-09-22 3:30PM EDT | 2023-10-06 | 18.65 | 18.25 | 18.70 | +4.32 | +30.15% | 94 | 88 | 70.80% |
| BABA231013C00070000 | 2023-09-22 2:16PM EDT | 2023-10-13 | 18.32 | 18.40 | 18.75 | +3.87 | +26.78% | 2 | 89 | 62.50% |
| BABA231020C00070000 | 2023-09-22 2:16PM EDT | 2023-10-20 | 18.46 | 18.60 | 18.80 | +3.61 | +24.31% | 34 | 856 | 58.45% |
| BABA231027C00070000 | 2023-09-22 12:25PM EDT | 2023-10-27 | 18.85 | 18.60 | 18.95 | +2.36 | +14.31% | 35 | 28 | 54.30% |
| BABA231117C00070000 | 2023-09-22 10:01AM EDT | 2023-11-17 | 18.90 | 19.25 | 19.45 | +3.40 | +21.94% | 5 | 935 | 53.08% |
| BABA231215C00070000 | 2023-09-22 1:42PM EDT | 2023-12-15 | 19.70 | 19.85 | 20.05 | +3.45 | +21.23% | 24 | 1,051 | 50.17% |
| BABA240119C00070000 | 2023-09-22 3:54PM EDT | 2024-01-19 | 20.50 | 20.60 | 20.75 | +3.50 | +20.59% | 58 | 4,983 | 48.85% |
| BABA240216C00070000 | 2023-09-22 10:36AM EDT | 2024-02-16 | 21.70 | 21.30 | 21.50 | +3.95 | +22.25% | 1 | 146 | 49.15% |
| BABA240315C00070000 | 2023-09-22 10:52AM EDT | 2024-03-15 | 22.06 | 22.00 | 22.25 | +3.56 | +19.24% | 1 | 120 | 49.54% |
| BABA240419C00070000 | 2023-09-15 1:25PM EDT | 2024-04-19 | 22.00 | 22.85 | 23.05 | 0.00 | - | 21 | 39 | 49.43% |
| BABA240621C00070000 | 2023-09-20 3:59PM EDT | 2024-06-21 | 23.70 | 24.30 | 24.65 | +1.41 | +6.33% | 6 | 329 | 50.44% |
| BABA241220C00070000 | 2023-09-19 10:49AM EDT | 2024-12-20 | 27.30 | 28.10 | 28.85 | 0.00 | - | 19 | 139 | 51.61% |
| BABA250117C00070000 | 2023-09-22 3:51PM EDT | 2025-01-17 | 28.80 | 28.65 | 29.75 | +3.00 | +11.63% | 3 | 873 | 52.36% |
| BABA250620C00070000 | 2023-09-21 11:04AM EDT | 2025-06-20 | 28.25 | 31.10 | 32.25 | 0.00 | - | 3 | 66 | 52.30% |
| BABA251219C00070000 | 2023-09-22 11:29AM EDT | 2025-12-19 | 34.25 | 33.80 | 34.95 | +3.20 | +10.31% | 19 | 473 | 52.58% |
| BABA260116C00070000 | 2023-09-21 11:26AM EDT | 2026-01-16 | 35.10 | 33.95 | 34.20 | +3.90 | +12.50% | 40 | 20 | 51.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929P00070000 | 2023-09-22 9:35AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 269 | 65.63% |
| BABA231006P00070000 | 2023-09-22 1:34PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 26 | 50.78% |
| BABA231013P00070000 | 2023-09-22 11:42AM EDT | 2023-10-13 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 4 | 118 | 46.48% |
| BABA231020P00070000 | 2023-09-22 2:41PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 111 | 20,426 | 44.53% |
| BABA231027P00070000 | 2023-09-22 10:24AM EDT | 2023-10-27 | 0.10 | 0.09 | 0.14 | -0.12 | -54.55% | 73 | 242 | 41.99% |
| BABA231117P00070000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 0.39 | 0.38 | 0.40 | -0.21 | -35.00% | 303 | 2,500 | 40.97% |
| BABA231215P00070000 | 2023-09-22 1:43PM EDT | 2023-12-15 | 0.70 | 0.67 | 0.72 | -0.31 | -30.69% | 46 | 8,043 | 38.72% |
| BABA240119P00070000 | 2023-09-22 3:12PM EDT | 2024-01-19 | 1.05 | 1.04 | 1.10 | -0.44 | -29.53% | 172 | 16,576 | 36.77% |
| BABA240216P00070000 | 2023-09-22 2:48PM EDT | 2024-02-16 | 1.44 | 1.41 | 1.47 | -0.46 | -24.21% | 17 | 471 | 36.35% |
| BABA240315P00070000 | 2023-09-21 2:50PM EDT | 2024-03-15 | 2.39 | 1.78 | 1.87 | 0.00 | - | 51 | 2,887 | 36.27% |
| BABA240419P00070000 | 2023-09-20 10:01AM EDT | 2024-04-19 | 2.48 | 2.26 | 2.32 | 0.00 | - | 6 | 1,147 | 35.94% |
| BABA240621P00070000 | 2023-09-22 3:27PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.20 | -0.71 | -18.64% | 1 | 3,013 | 36.02% |
| BABA241220P00070000 | 2023-09-22 10:05AM EDT | 2024-12-20 | 5.27 | 5.20 | 5.40 | -0.38 | -6.73% | 1 | 1,132 | 35.82% |
| BABA250117P00070000 | 2023-09-21 10:34AM EDT | 2025-01-17 | 6.45 | 5.55 | 5.75 | 0.00 | - | 19 | 4,741 | 35.93% |
| BABA250620P00070000 | 2023-09-22 9:43AM EDT | 2025-06-20 | 7.15 | 6.65 | 7.15 | -0.61 | -7.86% | 1 | 183 | 35.27% |
| BABA251219P00070000 | 2023-09-22 9:43AM EDT | 2025-12-19 | 8.95 | 8.15 | 8.70 | +0.25 | +2.87% | 1 | 512 | 34.91% |
© 2023 Yahoo. All rights reserved.
