Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,235.72 +45.01 (+1.41%) Nikkei
26,677.59 +274.75 (+1.04%) Hang Seng
20,578.32 +457.64 (+2.27%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,360.21 +1,571.88 (+5.46%) CMC Crypto 200
676.08 +23.85 (+3.66%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:75.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00075000 | 2022-05-19 2:54PM EDT | 2022-05-20 | 12.73 | 12.50 | 12.90 | -0.22 | -1.70% | 12 | 437 | 118.75% |
| BABA220527C00075000 | 2022-05-17 9:39AM EDT | 2022-05-27 | 18.80 | 13.35 | 13.75 | 0.00 | - | 1 | 25 | 98.63% |
| BABA220603C00075000 | 2022-05-19 11:24AM EDT | 2022-06-03 | 14.42 | 13.85 | 14.40 | -0.08 | -0.55% | 1 | 24 | 86.23% |
| BABA220610C00075000 | 2022-05-16 12:07AM EDT | 2022-06-10 | 10.00 | 14.45 | 14.95 | 0.00 | - | - | 1 | 81.49% |
| BABA220617C00075000 | 2022-05-19 10:47AM EDT | 2022-06-17 | 14.65 | 15.15 | 15.50 | -1.66 | -10.18% | 25 | 518 | 80.01% |
| BABA220624C00075000 | 2022-05-17 3:06PM EDT | 2022-06-24 | 19.25 | 15.55 | 16.00 | 0.00 | - | 10 | 10 | 77.39% |
| BABA220715C00075000 | 2022-05-19 12:42PM EDT | 2022-07-15 | 17.60 | 16.75 | 17.10 | -1.10 | -5.88% | 6 | 142 | 72.31% |
| BABA220916C00075000 | 2022-05-19 11:47AM EDT | 2022-09-16 | 19.60 | 19.50 | 19.90 | -0.50 | -2.49% | 17 | 322 | 66.80% |
| BABA221021C00075000 | 2022-05-17 3:30PM EDT | 2022-10-21 | 24.60 | 20.75 | 21.25 | 0.00 | - | 4 | 91 | 65.55% |
| BABA221216C00075000 | 2022-05-18 11:59AM EDT | 2022-12-16 | 24.29 | 22.45 | 23.60 | 0.00 | - | 10 | 48 | 65.14% |
| BABA230120C00075000 | 2022-05-19 2:18PM EDT | 2023-01-20 | 24.25 | 23.10 | 24.15 | -2.35 | -8.83% | 1 | 360 | 62.78% |
| BABA230317C00075000 | 2022-05-19 2:58PM EDT | 2023-03-17 | 25.65 | 24.65 | 27.60 | -0.15 | -0.58% | 1 | 235 | 65.85% |
| BABA230616C00075000 | 2022-05-19 2:17PM EDT | 2023-06-16 | 28.15 | 27.00 | 30.05 | +0.35 | +1.26% | 34 | 238 | 65.47% |
| BABA240119C00075000 | 2022-05-18 12:10PM EDT | 2024-01-19 | 32.50 | 30.80 | 35.25 | -1.20 | -3.56% | 2 | 880 | 64.36% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00075000 | 2022-05-19 3:53PM EDT | 2022-05-20 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 674 | 8,245 | 142.97% |
| BABA220527P00075000 | 2022-05-19 3:50PM EDT | 2022-05-27 | 0.83 | 0.80 | 0.87 | -0.33 | -28.45% | 497 | 940 | 97.71% |
| BABA220603P00075000 | 2022-05-19 2:26PM EDT | 2022-06-03 | 1.30 | 1.32 | 1.42 | -0.49 | -27.37% | 25 | 454 | 84.72% |
| BABA220610P00075000 | 2022-05-19 3:44PM EDT | 2022-06-10 | 1.89 | 1.90 | 2.00 | -0.51 | -21.25% | 74 | 229 | 80.47% |
| BABA220617P00075000 | 2022-05-19 3:49PM EDT | 2022-06-17 | 2.46 | 2.46 | 2.56 | -0.54 | -18.00% | 204 | 11,095 | 78.27% |
| BABA220624P00075000 | 2022-05-19 3:25PM EDT | 2022-06-24 | 2.95 | 2.79 | 3.00 | -0.45 | -13.24% | 21 | 58 | 75.07% |
| BABA220701P00075000 | 2022-05-19 11:58AM EDT | 2022-07-01 | 3.25 | 3.25 | 3.45 | -0.53 | -14.02% | 30 | 129 | 73.76% |
| BABA220715P00075000 | 2022-05-19 3:35PM EDT | 2022-07-15 | 4.05 | 4.00 | 4.10 | -0.50 | -10.99% | 70 | 2,949 | 70.63% |
| BABA220916P00075000 | 2022-05-19 3:06PM EDT | 2022-09-16 | 6.45 | 6.50 | 6.65 | -0.60 | -8.51% | 203 | 1,408 | 64.21% |
| BABA221021P00075000 | 2022-05-19 3:13PM EDT | 2022-10-21 | 7.60 | 7.60 | 7.80 | -0.60 | -7.32% | 7 | 3,353 | 62.40% |
| BABA221216P00075000 | 2022-05-19 2:19PM EDT | 2022-12-16 | 9.20 | 9.10 | 9.35 | -0.50 | -5.15% | 54 | 1,750 | 60.26% |
| BABA230120P00075000 | 2022-05-19 2:24PM EDT | 2023-01-20 | 9.95 | 9.55 | 10.75 | -0.55 | -5.24% | 51 | 3,337 | 59.60% |
| BABA230317P00075000 | 2022-05-16 10:40AM EDT | 2023-03-17 | 12.00 | 11.10 | 11.45 | 0.00 | - | 3 | 2,190 | 57.92% |
| BABA230616P00075000 | 2022-05-18 2:55PM EDT | 2023-06-16 | 13.34 | 12.80 | 13.65 | 0.00 | - | 14 | 1,861 | 57.06% |
| BABA240119P00075000 | 2022-05-17 9:33AM EDT | 2024-01-19 | 15.50 | 14.70 | 17.25 | 0.00 | - | 20 | 1,889 | 52.94% |
© 2022 Yahoo. All rights reserved.
