Singapore markets close in 3 hours 30 minutes
Straits Times Index
3,269.80 +29.74 (+0.92%) Nikkei
28,034.48 -128.35 (-0.46%) Hang Seng
18,001.20 +703.26 (+4.07%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,487.70 +302.70 (+1.87%) CMC Crypto 200
388.98 +8.69 (+2.29%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:95.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00095000 | 2022-11-28 3:36PM EST | 2022-12-02 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 548 | 0 | 50.00% |
| BABA221209C00095000 | 2022-11-28 3:32PM EST | 2022-12-09 | 0.16 | 0.00 | 0.00 | +0.01 | +6.67% | 200 | 0 | 25.00% |
| BABA221216C00095000 | 2022-11-28 3:47PM EST | 2022-12-16 | 0.40 | 0.00 | 0.00 | -0.04 | -9.09% | 193 | 0 | 25.00% |
| BABA221223C00095000 | 2022-11-28 3:59PM EST | 2022-12-23 | 0.70 | 0.00 | 0.00 | +0.04 | +6.06% | 426 | 0 | 25.00% |
| BABA221230C00095000 | 2022-11-28 3:42PM EST | 2022-12-30 | 0.85 | 0.00 | 0.00 | +0.01 | +1.19% | 2,670 | 0 | 12.50% |
| BABA230106C00095000 | 2022-11-28 1:56PM EST | 2023-01-06 | 1.10 | 0.00 | 0.00 | -0.01 | -0.90% | 110 | 0 | 12.50% |
| BABA230120C00095000 | 2022-11-28 3:59PM EST | 2023-01-20 | 1.70 | 0.00 | 0.00 | +0.13 | +8.28% | 1,071 | 0 | 12.50% |
| BABA230317C00095000 | 2022-11-28 3:57PM EST | 2023-03-17 | 3.80 | 0.00 | 0.00 | +0.22 | +6.15% | 215 | 0 | 12.50% |
| BABA230421C00095000 | 2022-11-28 11:49AM EST | 2023-04-21 | 4.96 | 0.00 | 0.00 | +0.31 | +6.67% | 11 | 0 | 6.25% |
| BABA230616C00095000 | 2022-11-28 3:45PM EST | 2023-06-16 | 6.55 | 0.00 | 0.00 | +0.15 | +2.34% | 11 | 0 | 6.25% |
| BABA230721C00095000 | 2022-11-28 3:52PM EST | 2023-07-21 | 7.65 | 0.00 | 0.00 | +0.15 | +2.00% | 21 | 0 | 6.25% |
| BABA230915C00095000 | 2022-11-28 2:20PM EST | 2023-09-15 | 9.00 | 0.00 | 0.00 | +0.05 | +0.56% | 38 | 0 | 6.25% |
| BABA240119C00095000 | 2022-11-28 3:46PM EST | 2024-01-19 | 12.12 | 0.00 | 0.00 | +0.37 | +3.15% | 5 | 0 | 6.25% |
| BABA240621C00095000 | 2022-11-28 1:41PM EST | 2024-06-21 | 15.45 | 0.00 | 0.00 | -1.45 | -8.58% | 1 | 0 | 3.13% |
| BABA250117C00095000 | 2022-11-25 11:36AM EST | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00095000 | 2022-11-23 1:43PM EST | 2022-12-02 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221209P00095000 | 2022-11-15 10:46AM EST | 2022-12-09 | 17.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA221216P00095000 | 2022-11-28 1:02PM EST | 2022-12-16 | 19.25 | 0.00 | 0.00 | -0.31 | -1.58% | 12 | 0 | 0.00% |
| BABA221223P00095000 | 2022-11-21 10:41AM EST | 2022-12-23 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221230P00095000 | 2022-11-23 2:03PM EST | 2022-12-30 | 17.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA230120P00095000 | 2022-11-28 3:28PM EST | 2023-01-20 | 20.36 | 0.00 | 0.00 | -0.35 | -1.69% | 181 | 0 | 0.00% |
| BABA230317P00095000 | 2022-11-28 2:03PM EST | 2023-03-17 | 21.76 | 0.00 | 0.00 | -0.10 | -0.46% | 12 | 0 | 0.00% |
| BABA230421P00095000 | 2022-11-28 12:04PM EST | 2023-04-21 | 22.52 | 0.00 | 0.00 | +1.81 | +8.74% | 42 | 0 | 0.00% |
| BABA230616P00095000 | 2022-11-28 3:55PM EST | 2023-06-16 | 23.59 | 0.00 | 0.00 | -0.16 | -0.67% | 19 | 0 | 0.00% |
| BABA230721P00095000 | 2022-11-28 12:52PM EST | 2023-07-21 | 24.20 | 0.00 | 0.00 | +1.24 | +5.40% | 24 | 0 | 0.00% |
| BABA230915P00095000 | 2022-11-28 12:38PM EST | 2023-09-15 | 25.00 | 0.00 | 0.00 | -0.13 | -0.52% | 23 | 0 | 0.00% |
| BABA240119P00095000 | 2022-11-28 3:31PM EST | 2024-01-19 | 27.06 | 0.00 | 0.00 | +0.11 | +0.41% | 50 | 0 | 0.00% |
| BABA240621P00095000 | 2022-11-23 12:43PM EST | 2024-06-21 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00095000 | 2022-11-23 11:38AM EST | 2025-01-17 | 29.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
