Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,264.20 +7.02 (+0.22%) Nikkei
28,022.19 +239.26 (+0.86%) Hang Seng
20,459.52 +150.39 (+0.74%) FTSE 100
7,620.43 +56.16 (+0.74%) Bitcoin USD
27,987.19 -621.54 (-2.17%) CMC Crypto 200
611.96 -7.29 (-1.18%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00080000 | 2023-03-30 3:42PM EDT | 2023-03-31 | 23.65 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| BABA230406C00080000 | 2023-03-30 12:59PM EDT | 2023-04-06 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230414C00080000 | 2023-03-30 3:38PM EDT | 2023-04-14 | 23.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA230421C00080000 | 2023-03-30 3:46PM EDT | 2023-04-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BABA230428C00080000 | 2023-03-30 1:24PM EDT | 2023-04-28 | 24.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230519C00080000 | 2023-03-30 3:54PM EDT | 2023-05-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA230616C00080000 | 2023-03-30 3:35PM EDT | 2023-06-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA230721C00080000 | 2023-03-30 12:35PM EDT | 2023-07-21 | 27.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA230818C00080000 | 2023-03-30 1:16PM EDT | 2023-08-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230915C00080000 | 2023-03-30 12:26PM EDT | 2023-09-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA231020C00080000 | 2023-03-28 2:33PM EDT | 2023-10-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BABA231117C00080000 | 2023-03-30 3:42PM EDT | 2023-11-17 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215C00080000 | 2023-03-29 11:47AM EDT | 2023-12-15 | 29.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119C00080000 | 2023-03-30 3:57PM EDT | 2024-01-19 | 32.56 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| BABA240621C00080000 | 2023-03-30 3:32PM EDT | 2024-06-21 | 36.56 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BABA241220C00080000 | 2023-03-30 12:57PM EDT | 2024-12-20 | 40.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00080000 | 2023-03-30 2:14PM EDT | 2025-01-17 | 39.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA250620C00080000 | 2023-03-29 3:55PM EDT | 2025-06-20 | 39.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA251219C00080000 | 2023-03-30 10:28AM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00080000 | 2023-03-30 3:31PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BABA230406P00080000 | 2023-03-30 2:43PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BABA230414P00080000 | 2023-03-30 3:17PM EDT | 2023-04-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| BABA230421P00080000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 25.00% |
| BABA230428P00080000 | 2023-03-30 1:22PM EDT | 2023-04-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| BABA230505P00080000 | 2023-03-30 12:00PM EDT | 2023-05-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA230519P00080000 | 2023-03-30 3:57PM EDT | 2023-05-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| BABA230616P00080000 | 2023-03-30 3:56PM EDT | 2023-06-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 12.50% |
| BABA230721P00080000 | 2023-03-30 3:56PM EDT | 2023-07-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BABA230818P00080000 | 2023-03-30 2:47PM EDT | 2023-08-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BABA230915P00080000 | 2023-03-30 3:57PM EDT | 2023-09-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 6.25% |
| BABA231020P00080000 | 2023-03-30 12:51PM EDT | 2023-10-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA231117P00080000 | 2023-03-30 1:12PM EDT | 2023-11-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BABA231215P00080000 | 2023-03-30 1:24PM EDT | 2023-12-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA240119P00080000 | 2023-03-30 3:56PM EDT | 2024-01-19 | 6.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| BABA240621P00080000 | 2023-03-30 10:42AM EDT | 2024-06-21 | 8.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA241220P00080000 | 2023-03-28 12:23PM EDT | 2024-12-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BABA250117P00080000 | 2023-03-29 11:40AM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| BABA250620P00080000 | 2023-03-30 2:44PM EDT | 2025-06-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA251219P00080000 | 2023-03-30 1:28PM EDT | 2025-12-19 | 12.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
