Singapore markets open in 6 hours 15 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,088.67 +80.62 (+0.30%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:90.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006C00090000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.46 | 0.45 | 0.46 | +0.06 | +15.00% | 4,704 | 8,550 | 35.06% |
| BABA231013C00090000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 1.07 | 1.06 | 1.07 | +0.14 | +15.05% | 1,732 | 2,994 | 35.30% |
| BABA231020C00090000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.60 | 1.60 | 1.63 | +0.21 | +15.11% | 1,532 | 34,153 | 36.13% |
| BABA231027C00090000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 2.06 | 2.02 | 2.10 | +0.21 | +11.35% | 88 | 660 | 36.43% |
| BABA231103C00090000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 2.54 | 2.49 | 2.60 | +0.28 | +12.39% | 11 | 89 | 37.40% |
| BABA231110C00090000 | 2023-09-29 1:49PM EDT | 2023-11-10 | 3.01 | 2.94 | 3.05 | +0.39 | +14.89% | 6 | 1 | 38.05% |
| BABA231117C00090000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 3.80 | 3.70 | 3.80 | +0.35 | +10.14% | 253 | 11,627 | 41.26% |
| BABA231215C00090000 | 2023-09-29 3:26PM EDT | 2023-12-15 | 5.00 | 4.95 | 5.05 | +0.40 | +8.70% | 153 | 8,577 | 40.78% |
| BABA240119C00090000 | 2023-09-29 3:46PM EDT | 2024-01-19 | 6.28 | 6.20 | 6.35 | +0.46 | +7.90% | 841 | 10,090 | 40.58% |
| BABA240216C00090000 | 2023-09-29 3:25PM EDT | 2024-02-16 | 7.40 | 7.30 | 7.45 | +0.60 | +8.82% | 15 | 701 | 41.42% |
| BABA240315C00090000 | 2023-09-29 1:58PM EDT | 2024-03-15 | 8.40 | 8.40 | 8.50 | +0.50 | +6.33% | 94 | 2,088 | 42.27% |
| BABA240419C00090000 | 2023-09-29 3:12PM EDT | 2024-04-19 | 9.58 | 9.40 | 9.60 | +0.98 | +11.40% | 2 | 79 | 42.71% |
| BABA240621C00090000 | 2023-09-29 2:14PM EDT | 2024-06-21 | 11.45 | 11.35 | 11.55 | +0.58 | +5.34% | 47 | 3,720 | 43.91% |
| BABA241220C00090000 | 2023-09-29 3:02PM EDT | 2024-12-20 | 16.37 | 16.05 | 16.35 | +0.97 | +6.30% | 4 | 195 | 46.47% |
| BABA250117C00090000 | 2023-09-29 3:56PM EDT | 2025-01-17 | 16.75 | 16.65 | 16.95 | +0.75 | +4.69% | 11 | 4,023 | 46.63% |
| BABA250620C00090000 | 2023-09-29 1:02PM EDT | 2025-06-20 | 20.00 | 19.75 | 20.25 | +0.70 | +3.63% | 2 | 175 | 47.97% |
| BABA251219C00090000 | 2023-09-27 10:18AM EDT | 2025-12-19 | 22.85 | 22.80 | 24.00 | 0.00 | - | 1 | 2,196 | 49.82% |
| BABA260116C00090000 | 2023-09-29 3:56PM EDT | 2026-01-16 | 23.45 | 22.90 | 24.55 | +0.58 | +2.54% | 10 | 32 | 50.09% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006P00090000 | 2023-09-29 3:20PM EDT | 2023-10-06 | 3.50 | 3.55 | 3.70 | -1.05 | -23.08% | 67 | 2,133 | 34.42% |
| BABA231013P00090000 | 2023-09-29 3:33PM EDT | 2023-10-13 | 4.12 | 4.05 | 4.20 | -1.03 | -20.00% | 33 | 172 | 33.01% |
| BABA231020P00090000 | 2023-09-29 3:53PM EDT | 2023-10-20 | 4.44 | 4.55 | 4.70 | -1.27 | -22.24% | 74 | 15,573 | 33.59% |
| BABA231027P00090000 | 2023-09-29 9:45AM EDT | 2023-10-27 | 4.35 | 4.90 | 5.05 | -1.55 | -26.27% | 5 | 673 | 32.94% |
| BABA231103P00090000 | 2023-09-29 1:21PM EDT | 2023-11-03 | 5.25 | 5.25 | 5.45 | -1.07 | -16.93% | 81 | 153 | 33.35% |
| BABA231110P00090000 | 2023-09-29 11:58AM EDT | 2023-11-10 | 5.50 | 5.60 | 5.75 | +5.50 | - | 1 | 0 | 33.08% |
| BABA231117P00090000 | 2023-09-29 2:57PM EDT | 2023-11-17 | 6.15 | 6.25 | 6.40 | -1.10 | -15.17% | 67 | 8,170 | 35.91% |
| BABA231215P00090000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 7.30 | 7.20 | 7.35 | -0.55 | -7.01% | 52 | 7,588 | 34.67% |
| BABA240119P00090000 | 2023-09-29 3:41PM EDT | 2024-01-19 | 8.13 | 8.05 | 8.20 | -0.87 | -9.67% | 96 | 24,122 | 33.18% |
| BABA240216P00090000 | 2023-09-29 1:45PM EDT | 2024-02-16 | 8.74 | 8.75 | 8.95 | -1.11 | -11.27% | 5 | 1,134 | 33.18% |
| BABA240315P00090000 | 2023-09-29 12:03PM EDT | 2024-03-15 | 9.40 | 9.40 | 9.65 | -0.95 | -9.18% | 8 | 10,090 | 33.26% |
| BABA240419P00090000 | 2023-09-25 12:51PM EDT | 2024-04-19 | 10.20 | 10.00 | 10.25 | 0.00 | - | 2 | 111 | 32.58% |
| BABA240621P00090000 | 2023-09-27 3:34PM EDT | 2024-06-21 | 11.60 | 11.15 | 11.40 | 0.00 | - | 71 | 11,149 | 32.36% |
| BABA241220P00090000 | 2023-09-28 9:50AM EDT | 2024-12-20 | 15.00 | 13.90 | 14.15 | 0.00 | - | 101 | 696 | 32.11% |
| BABA250117P00090000 | 2023-09-29 1:25PM EDT | 2025-01-17 | 14.40 | 14.25 | 14.50 | -0.45 | -3.03% | 2 | 4,688 | 32.04% |
| BABA250620P00090000 | 2023-09-27 3:41PM EDT | 2025-06-20 | 16.35 | 15.80 | 16.50 | 0.00 | - | 1 | 868 | 32.27% |
| BABA251219P00090000 | 2023-09-26 10:00AM EDT | 2025-12-19 | 19.02 | 17.15 | 18.25 | 0.00 | - | 1 | 638 | 31.85% |
| BABA260116P00090000 | 2023-09-27 2:14PM EDT | 2026-01-16 | 18.00 | 17.40 | 18.50 | 0.00 | - | 5 | 300 | 31.80% |
© 2023 Yahoo. All rights reserved.
