Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,626.11 -610.18 (-2.16%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00090000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.37 | 1.32 | 1.36 | +0.09 | +7.03% | 13,263 | 6,256 | 53.27% |
| BABA230406C00090000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 2.03 | 2.01 | 2.07 | +0.15 | +7.98% | 1,686 | 2,410 | 50.56% |
| BABA230414C00090000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 2.73 | 2.67 | 2.84 | +0.09 | +3.41% | 250 | 929 | 49.76% |
| BABA230421C00090000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 3.35 | 3.30 | 3.40 | +0.15 | +4.69% | 3,564 | 31,019 | 49.07% |
| BABA230428C00090000 | 2023-03-24 3:51PM EDT | 2023-04-28 | 3.80 | 3.75 | 3.95 | +0.04 | +1.06% | 87 | 716 | 49.08% |
| BABA230519C00090000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 5.39 | 5.30 | 5.45 | +0.06 | +1.13% | 1,530 | 11,513 | 49.93% |
| BABA230616C00090000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 6.95 | 6.95 | 7.05 | +0.05 | +0.72% | 378 | 8,478 | 50.10% |
| BABA230721C00090000 | 2023-03-24 3:20PM EDT | 2023-07-21 | 8.40 | 8.35 | 8.50 | +0.42 | +5.26% | 1,159 | 2,186 | 49.66% |
| BABA230818C00090000 | 2023-03-24 1:22PM EDT | 2023-08-18 | 9.55 | 9.65 | 9.80 | -0.53 | -5.26% | 8 | 492 | 50.26% |
| BABA230915C00090000 | 2023-03-24 3:58PM EDT | 2023-09-15 | 10.78 | 10.60 | 10.80 | +0.58 | +5.69% | 43 | 6,449 | 50.13% |
| BABA231020C00090000 | 2023-03-24 10:21AM EDT | 2023-10-20 | 11.75 | 11.80 | 12.00 | -0.10 | -0.84% | 7 | 331 | 50.34% |
| BABA231117C00090000 | 2023-03-24 1:05PM EDT | 2023-11-17 | 12.45 | 12.75 | 12.95 | -0.40 | -3.11% | 10 | 257 | 50.70% |
| BABA231215C00090000 | 2023-03-24 12:14PM EDT | 2023-12-15 | 13.33 | 13.55 | 13.80 | +0.03 | +0.23% | 3 | 525 | 50.77% |
| BABA240119C00090000 | 2023-03-24 3:39PM EDT | 2024-01-19 | 14.77 | 14.65 | 14.95 | +0.57 | +4.01% | 19 | 4,111 | 51.34% |
| BABA240621C00090000 | 2023-03-23 2:55PM EDT | 2024-06-21 | 17.45 | 18.20 | 19.15 | 0.00 | - | 45 | 1,531 | 51.95% |
| BABA241220C00090000 | 2023-03-23 9:41AM EDT | 2024-12-20 | 21.43 | 20.05 | 22.40 | 0.00 | - | 1 | 71 | 52.33% |
| BABA250117C00090000 | 2023-03-24 12:29PM EDT | 2025-01-17 | 21.50 | 21.85 | 22.80 | -0.50 | -2.27% | 7 | 779 | 51.04% |
| BABA250620C00090000 | 2023-03-24 1:51PM EDT | 2025-06-20 | 23.70 | 23.35 | 26.85 | +3.20 | +15.61% | 2 | 12 | 51.61% |
| BABA251219C00090000 | 2023-03-24 10:07AM EDT | 2025-12-19 | 27.35 | 24.60 | 29.40 | +1.55 | +6.01% | 4 | 77 | 50.21% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00090000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 4.35 | 4.25 | 4.45 | -0.33 | -7.05% | 232 | 1,701 | 51.17% |
| BABA230406P00090000 | 2023-03-24 1:55PM EDT | 2023-04-06 | 5.28 | 4.80 | 5.05 | -0.18 | -3.30% | 35 | 327 | 49.12% |
| BABA230414P00090000 | 2023-03-24 2:31PM EDT | 2023-04-14 | 5.77 | 5.45 | 5.70 | +1.15 | +24.89% | 1 | 81 | 46.80% |
| BABA230421P00090000 | 2023-03-24 3:47PM EDT | 2023-04-21 | 6.20 | 6.05 | 6.15 | -0.44 | -6.63% | 567 | 17,784 | 45.35% |
| BABA230428P00090000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 6.64 | 6.40 | 6.65 | -0.51 | -7.13% | 26 | 36 | 45.31% |
| BABA230519P00090000 | 2023-03-24 3:29PM EDT | 2023-05-19 | 7.85 | 7.70 | 7.90 | -0.45 | -5.42% | 153 | 1,763 | 45.13% |
| BABA230616P00090000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 9.25 | 9.05 | 9.20 | -0.60 | -6.09% | 88 | 11,641 | 44.69% |
| BABA230721P00090000 | 2023-03-24 9:37AM EDT | 2023-07-21 | 10.20 | 10.10 | 10.25 | -0.80 | -7.27% | 2 | 4,827 | 42.86% |
| BABA230818P00090000 | 2023-03-23 10:57AM EDT | 2023-08-18 | 10.43 | 11.05 | 11.20 | 0.00 | - | 1 | 2,064 | 42.88% |
| BABA230915P00090000 | 2023-03-23 2:01PM EDT | 2023-09-15 | 12.05 | 11.70 | 12.00 | 0.00 | - | 48 | 12,117 | 42.64% |
| BABA231020P00090000 | 2023-03-24 3:19PM EDT | 2023-10-20 | 12.60 | 12.50 | 12.75 | -0.65 | -4.91% | 3 | 839 | 41.78% |
| BABA231117P00090000 | 2023-03-23 10:40AM EDT | 2023-11-17 | 12.80 | 13.10 | 13.50 | 0.00 | - | 300 | 468 | 41.93% |
| BABA231215P00090000 | 2023-03-24 12:14PM EDT | 2023-12-15 | 14.13 | 13.75 | 14.10 | +0.13 | +0.93% | 2 | 463 | 41.69% |
| BABA240119P00090000 | 2023-03-23 2:29PM EDT | 2024-01-19 | 15.00 | 14.50 | 14.85 | 0.00 | - | 39 | 9,300 | 41.59% |
| BABA240621P00090000 | 2023-03-24 2:58PM EDT | 2024-06-21 | 17.05 | 16.60 | 17.85 | -0.15 | -0.87% | 25 | 3,738 | 41.65% |
| BABA241220P00090000 | 2023-03-22 3:50PM EDT | 2024-12-20 | 19.76 | 17.75 | 19.05 | 0.00 | - | 1 | 21 | 37.86% |
| BABA250117P00090000 | 2023-03-23 10:45AM EDT | 2025-01-17 | 18.44 | 18.05 | 19.45 | 0.00 | - | 1 | 1,010 | 37.93% |
| BABA250620P00090000 | 2023-03-23 10:33AM EDT | 2025-06-20 | 19.67 | 18.60 | 21.95 | 0.00 | - | 22 | 219 | 39.11% |
| BABA251219P00090000 | 2023-03-23 10:33AM EDT | 2025-12-19 | 20.87 | 19.10 | 24.00 | 0.00 | - | 22 | 301 | 39.06% |
© 2023 Yahoo. All rights reserved.
