Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,270.00 +29.94 (+0.92%) Nikkei
28,033.72 -129.11 (-0.46%) Hang Seng
18,011.96 +714.02 (+4.13%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,493.94 +309.58 (+1.91%) CMC Crypto 200
389.17 +8.88 (+2.33%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:75.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00075000 | 2022-11-28 3:57PM EST | 2022-12-02 | 2.72 | 0.00 | 0.00 | +0.11 | +4.21% | 2,692 | 0 | 0.00% |
| BABA221209C00075000 | 2022-11-28 3:09PM EST | 2022-12-09 | 3.75 | 0.00 | 0.00 | +0.16 | +4.46% | 109 | 0 | 0.00% |
| BABA221216C00075000 | 2022-11-28 3:57PM EST | 2022-12-16 | 4.81 | 0.00 | 0.00 | +0.18 | +3.89% | 346 | 0 | 0.00% |
| BABA221223C00075000 | 2022-11-28 2:20PM EST | 2022-12-23 | 5.38 | 0.00 | 0.00 | +0.16 | +3.07% | 13 | 0 | 0.00% |
| BABA221230C00075000 | 2022-11-28 3:59PM EST | 2022-12-30 | 5.97 | 0.00 | 0.00 | +0.27 | +4.74% | 149 | 0 | 0.00% |
| BABA230106C00075000 | 2022-11-28 2:20PM EST | 2023-01-06 | 6.37 | 0.00 | 0.00 | -0.04 | -0.62% | 6 | 0 | 0.00% |
| BABA230120C00075000 | 2022-11-28 3:52PM EST | 2023-01-20 | 7.45 | 0.00 | 0.00 | +0.38 | +5.37% | 5,405 | 0 | 0.00% |
| BABA230317C00075000 | 2022-11-28 3:47PM EST | 2023-03-17 | 10.25 | 0.00 | 0.00 | +0.15 | +1.49% | 49 | 0 | 0.00% |
| BABA230421C00075000 | 2022-11-28 3:03PM EST | 2023-04-21 | 11.75 | 0.00 | 0.00 | +0.25 | +2.17% | 22 | 0 | 0.00% |
| BABA230616C00075000 | 2022-11-28 3:36PM EST | 2023-06-16 | 13.85 | 0.00 | 0.00 | +0.35 | +2.59% | 26 | 0 | 0.00% |
| BABA230721C00075000 | 2022-11-28 3:02PM EST | 2023-07-21 | 14.97 | 0.00 | 0.00 | +0.70 | +4.91% | 22 | 0 | 0.00% |
| BABA230915C00075000 | 2022-11-25 11:50AM EST | 2023-09-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240119C00075000 | 2022-11-28 3:52PM EST | 2024-01-19 | 19.59 | 0.00 | 0.00 | +0.09 | +0.46% | 46 | 0 | 0.00% |
| BABA240621C00075000 | 2022-11-28 3:44PM EST | 2024-06-21 | 22.81 | 0.00 | 0.00 | -0.34 | -1.47% | 1 | 0 | 0.00% |
| BABA250117C00075000 | 2022-11-28 3:56PM EST | 2025-01-17 | 26.25 | 0.00 | 0.00 | +0.35 | +1.35% | 23 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00075000 | 2022-11-28 3:59PM EST | 2022-12-02 | 1.76 | 0.00 | 0.00 | -0.31 | -14.98% | 4,523 | 0 | 3.13% |
| BABA221209P00075000 | 2022-11-28 3:59PM EST | 2022-12-09 | 2.81 | 0.00 | 0.00 | -0.24 | -7.87% | 198 | 0 | 1.56% |
| BABA221216P00075000 | 2022-11-28 3:59PM EST | 2022-12-16 | 3.74 | 0.00 | 0.00 | -0.21 | -5.32% | 1,521 | 0 | 1.56% |
| BABA221223P00075000 | 2022-11-28 3:15PM EST | 2022-12-23 | 4.25 | 0.00 | 0.00 | -0.15 | -3.41% | 5 | 0 | 1.56% |
| BABA221230P00075000 | 2022-11-28 3:59PM EST | 2022-12-30 | 4.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| BABA230106P00075000 | 2022-11-28 3:31PM EST | 2023-01-06 | 5.20 | 0.00 | 0.00 | -0.07 | -1.33% | 17 | 0 | 0.78% |
| BABA230120P00075000 | 2022-11-28 3:57PM EST | 2023-01-20 | 6.00 | 0.00 | 0.00 | -0.12 | -1.96% | 4,569 | 0 | 0.78% |
| BABA230317P00075000 | 2022-11-28 3:43PM EST | 2023-03-17 | 8.35 | 0.00 | 0.00 | -0.19 | -2.22% | 68 | 0 | 0.78% |
| BABA230421P00075000 | 2022-11-28 3:30PM EST | 2023-04-21 | 9.33 | 0.00 | 0.00 | -0.15 | -1.58% | 840 | 0 | 0.39% |
| BABA230616P00075000 | 2022-11-28 1:23PM EST | 2023-06-16 | 10.88 | 0.00 | 0.00 | -0.22 | -1.98% | 51 | 0 | 0.39% |
| BABA230721P00075000 | 2022-11-28 2:38PM EST | 2023-07-21 | 11.76 | 0.00 | 0.00 | +0.71 | +6.43% | 1 | 0 | 0.39% |
| BABA230915P00075000 | 2022-11-28 12:18PM EST | 2023-09-15 | 12.75 | 0.00 | 0.00 | +0.47 | +3.83% | 2 | 0 | 0.39% |
| BABA240119P00075000 | 2022-11-28 3:49PM EST | 2024-01-19 | 14.75 | 0.00 | 0.00 | +0.50 | +3.51% | 1 | 0 | 0.39% |
| BABA240621P00075000 | 2022-11-28 12:14PM EST | 2024-06-21 | 16.50 | 0.00 | 0.00 | +0.15 | +0.92% | 4 | 0 | 0.39% |
| BABA250117P00075000 | 2022-11-25 11:07AM EST | 2025-01-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
© 2022 Yahoo. All rights reserved.
