Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,571.67 -640.43 (-2.27%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00070000 | 2023-03-24 3:39PM EDT | 2023-03-31 | 17.05 | 16.80 | 17.20 | +1.30 | +8.25% | 24 | 52 | 82.42% |
| BABA230406C00070000 | 2023-03-24 11:40AM EDT | 2023-04-06 | 16.95 | 17.00 | 17.30 | +0.95 | +5.94% | 7 | 19 | 71.88% |
| BABA230414C00070000 | 2023-03-24 2:13PM EDT | 2023-04-14 | 16.86 | 17.30 | 17.60 | +3.02 | +21.82% | 4 | 120 | 68.07% |
| BABA230421C00070000 | 2023-03-24 1:17PM EDT | 2023-04-21 | 17.20 | 17.50 | 17.75 | -1.57 | -8.36% | 7 | 2,023 | 63.57% |
| BABA230428C00070000 | 2023-03-23 2:50PM EDT | 2023-04-28 | 16.62 | 17.75 | 18.00 | 0.00 | - | 1 | 1,557 | 62.06% |
| BABA230519C00070000 | 2023-03-24 12:26PM EDT | 2023-05-19 | 17.85 | 18.20 | 18.90 | -0.20 | -1.11% | 1 | 235 | 58.50% |
| BABA230616C00070000 | 2023-03-24 10:18AM EDT | 2023-06-16 | 19.80 | 19.65 | 19.85 | -0.35 | -1.74% | 2 | 2,138 | 59.35% |
| BABA230721C00070000 | 2023-03-24 3:31PM EDT | 2023-07-21 | 20.70 | 20.65 | 20.90 | +0.55 | +2.73% | 4 | 143 | 57.36% |
| BABA230818C00070000 | 2023-03-23 12:39PM EDT | 2023-08-18 | 21.75 | 21.60 | 21.90 | 0.00 | - | 4 | 11 | 57.70% |
| BABA230915C00070000 | 2023-03-24 12:28PM EDT | 2023-09-15 | 21.60 | 22.35 | 22.65 | +0.15 | +0.70% | 1 | 204 | 57.06% |
| BABA231020C00070000 | 2023-03-23 10:30AM EDT | 2023-10-20 | 23.95 | 23.25 | 23.65 | 0.00 | - | 1 | 7 | 56.80% |
| BABA231117C00070000 | 2023-03-24 9:43AM EDT | 2023-11-17 | 24.52 | 23.80 | 24.35 | +1.82 | +8.02% | 3 | 139 | 56.23% |
| BABA231215C00070000 | 2023-03-21 11:55AM EDT | 2023-12-15 | 21.75 | 24.35 | 25.15 | 0.00 | - | 3 | 16 | 56.09% |
| BABA240119C00070000 | 2023-03-23 11:29AM EDT | 2024-01-19 | 26.33 | 25.35 | 26.00 | 0.00 | - | 1 | 3,298 | 56.44% |
| BABA240621C00070000 | 2023-03-23 12:15PM EDT | 2024-06-21 | 29.30 | 27.45 | 29.80 | 0.00 | - | 1 | 102 | 55.41% |
| BABA241220C00070000 | 2023-03-08 2:47PM EDT | 2024-12-20 | 32.51 | 29.95 | 32.40 | 0.00 | - | 2 | 118 | 53.75% |
| BABA250117C00070000 | 2023-03-23 11:25AM EDT | 2025-01-17 | 33.50 | 30.60 | 32.60 | 0.00 | - | 1 | 629 | 53.73% |
| BABA250620C00070000 | 2023-03-21 9:32AM EDT | 2025-06-20 | 30.00 | 31.85 | 35.90 | 0.00 | - | 2 | 18 | 53.88% |
| BABA251219C00070000 | 2023-03-24 3:36PM EDT | 2025-12-19 | 35.80 | 33.60 | 38.40 | +2.20 | +6.55% | 1 | 45 | 53.39% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00070000 | 2023-03-24 3:31PM EDT | 2023-03-31 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 382 | 2,023 | 73.83% |
| BABA230406P00070000 | 2023-03-24 12:45PM EDT | 2023-04-06 | 0.13 | 0.08 | 0.19 | +0.04 | +44.44% | 6 | 334 | 63.87% |
| BABA230414P00070000 | 2023-03-24 11:07AM EDT | 2023-04-14 | 0.30 | 0.26 | 0.30 | +0.05 | +20.00% | 1 | 733 | 58.01% |
| BABA230421P00070000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 0.42 | 0.38 | 0.43 | -0.03 | -6.67% | 113 | 14,093 | 54.64% |
| BABA230428P00070000 | 2023-03-24 2:16PM EDT | 2023-04-28 | 0.64 | 0.58 | 0.68 | +0.04 | +6.67% | 39 | 158 | 54.69% |
| BABA230519P00070000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 1.25 | 1.18 | 1.30 | -0.07 | -5.30% | 66 | 2,511 | 52.98% |
| BABA230616P00070000 | 2023-03-24 10:45AM EDT | 2023-06-16 | 2.04 | 1.93 | 2.02 | -0.09 | -4.23% | 22 | 12,754 | 51.10% |
| BABA230721P00070000 | 2023-03-24 2:51PM EDT | 2023-07-21 | 2.67 | 2.62 | 2.70 | +0.27 | +11.25% | 171 | 939 | 48.73% |
| BABA230818P00070000 | 2023-03-24 1:15PM EDT | 2023-08-18 | 3.50 | 3.35 | 3.50 | -0.20 | -5.41% | 40 | 1,142 | 49.21% |
| BABA230915P00070000 | 2023-03-23 3:11PM EDT | 2023-09-15 | 4.20 | 3.85 | 4.00 | 0.00 | - | 450 | 3,501 | 48.05% |
| BABA231020P00070000 | 2023-03-24 3:55PM EDT | 2023-10-20 | 4.65 | 4.40 | 4.65 | +0.30 | +6.90% | 1 | 240 | 47.27% |
| BABA231117P00070000 | 2023-03-20 11:29AM EDT | 2023-11-17 | 6.32 | 4.80 | 5.15 | 0.00 | - | 5 | 154 | 46.80% |
| BABA231215P00070000 | 2023-03-24 10:59AM EDT | 2023-12-15 | 5.59 | 5.45 | 5.65 | +0.24 | +4.49% | 2 | 613 | 46.52% |
| BABA240119P00070000 | 2023-03-24 1:28PM EDT | 2024-01-19 | 6.20 | 5.95 | 6.20 | 0.00 | - | 113 | 11,466 | 46.02% |
| BABA240621P00070000 | 2023-03-23 1:24PM EDT | 2024-06-21 | 8.00 | 7.85 | 8.50 | 0.00 | - | 4 | 1,494 | 45.03% |
| BABA241220P00070000 | 2023-03-15 9:30AM EDT | 2024-12-20 | 10.38 | 8.55 | 10.55 | 0.00 | - | 1 | 8 | 43.67% |
| BABA250117P00070000 | 2023-03-23 1:25PM EDT | 2025-01-17 | 9.95 | 9.10 | 10.65 | 0.00 | - | 2 | 3,209 | 43.01% |
| BABA250620P00070000 | 2023-03-21 1:39PM EDT | 2025-06-20 | 10.60 | 9.05 | 12.45 | 0.00 | - | 1 | 40 | 43.07% |
| BABA251219P00070000 | 2023-03-16 1:52PM EDT | 2025-12-19 | 12.60 | 9.65 | 13.55 | 0.00 | - | 2 | 135 | 41.34% |
© 2023 Yahoo. All rights reserved.
