Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,253.07 -9.47 (-0.29%) Nikkei
27,782.93 -100.85 (-0.36%) Hang Seng
20,231.07 +38.67 (+0.19%) FTSE 100
7,564.27 +80.02 (+1.07%) Bitcoin USD
28,634.57 +510.79 (+1.82%) CMC Crypto 200
621.29 +20.31 (+3.38%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00085000 | 2023-03-29 3:58PM EDT | 2023-03-31 | 14.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| BABA230406C00085000 | 2023-03-29 3:50PM EDT | 2023-04-06 | 15.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA230414C00085000 | 2023-03-29 3:48PM EDT | 2023-04-14 | 15.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA230421C00085000 | 2023-03-29 3:52PM EDT | 2023-04-21 | 15.74 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| BABA230428C00085000 | 2023-03-29 2:43PM EDT | 2023-04-28 | 17.20 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| BABA230505C00085000 | 2023-03-29 3:57PM EDT | 2023-05-05 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230519C00085000 | 2023-03-29 3:55PM EDT | 2023-05-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.00% |
| BABA230616C00085000 | 2023-03-29 3:53PM EDT | 2023-06-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA230721C00085000 | 2023-03-29 10:30AM EDT | 2023-07-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230818C00085000 | 2023-03-29 11:05AM EDT | 2023-08-18 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230915C00085000 | 2023-03-29 3:01PM EDT | 2023-09-15 | 23.60 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| BABA231020C00085000 | 2023-03-28 3:38PM EDT | 2023-10-20 | 22.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA231117C00085000 | 2023-03-29 12:03PM EDT | 2023-11-17 | 25.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231215C00085000 | 2023-03-29 2:54PM EDT | 2023-12-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2,315 | 0 | 0.00% |
| BABA240119C00085000 | 2023-03-29 3:40PM EDT | 2024-01-19 | 26.72 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BABA240621C00085000 | 2023-03-29 3:37PM EDT | 2024-06-21 | 30.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BABA241220C00085000 | 2023-03-29 12:34PM EDT | 2024-12-20 | 33.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250117C00085000 | 2023-03-29 3:51PM EDT | 2025-01-17 | 33.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620C00085000 | 2023-03-29 3:55PM EDT | 2025-06-20 | 36.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00085000 | 2023-03-29 11:54AM EDT | 2025-12-19 | 39.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00085000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 50.00% |
| BABA230406P00085000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| BABA230414P00085000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| BABA230421P00085000 | 2023-03-29 3:53PM EDT | 2023-04-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| BABA230428P00085000 | 2023-03-29 3:38PM EDT | 2023-04-28 | 0.88 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BABA230505P00085000 | 2023-03-29 2:44PM EDT | 2023-05-05 | 1.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| BABA230519P00085000 | 2023-03-29 3:50PM EDT | 2023-05-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| BABA230616P00085000 | 2023-03-29 3:19PM EDT | 2023-06-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 6.25% |
| BABA230721P00085000 | 2023-03-29 3:49PM EDT | 2023-07-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BABA230818P00085000 | 2023-03-29 3:41PM EDT | 2023-08-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| BABA230915P00085000 | 2023-03-29 3:39PM EDT | 2023-09-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| BABA231020P00085000 | 2023-03-29 2:37PM EDT | 2023-10-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA231117P00085000 | 2023-03-29 3:55PM EDT | 2023-11-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| BABA231215P00085000 | 2023-03-29 3:07PM EDT | 2023-12-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| BABA240119P00085000 | 2023-03-29 3:38PM EDT | 2024-01-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| BABA240621P00085000 | 2023-03-29 1:44PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA241220P00085000 | 2023-03-23 9:31AM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA250117P00085000 | 2023-03-29 3:12PM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| BABA250620P00085000 | 2023-03-28 11:50AM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA251219P00085000 | 2023-03-28 1:10PM EDT | 2025-12-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
