Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,236.35 +45.64 (+1.43%) Nikkei
26,676.40 +273.56 (+1.04%) Hang Seng
20,593.30 +472.62 (+2.35%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,364.82 +1,586.07 (+5.51%) CMC Crypto 200
676.11 +23.87 (+3.66%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:95.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00095000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 7,845 | 13,204 | 97.27% |
| BABA220527C00095000 | 2022-05-19 3:45PM EDT | 2022-05-27 | 1.92 | 1.87 | 1.98 | -0.46 | -19.33% | 1,372 | 1,096 | 87.30% |
| BABA220603C00095000 | 2022-05-19 3:50PM EDT | 2022-06-03 | 2.85 | 2.69 | 2.84 | -0.35 | -10.94% | 21 | 350 | 77.12% |
| BABA220610C00095000 | 2022-05-19 3:11PM EDT | 2022-06-10 | 3.67 | 3.45 | 3.65 | -0.43 | -10.49% | 5 | 373 | 73.56% |
| BABA220617C00095000 | 2022-05-19 3:56PM EDT | 2022-06-17 | 4.20 | 4.25 | 4.40 | -0.55 | -11.58% | 5,028 | 8,060 | 72.34% |
| BABA220624C00095000 | 2022-05-19 11:47AM EDT | 2022-06-24 | 4.70 | 4.60 | 4.95 | -1.00 | -17.54% | 5 | 111 | 69.18% |
| BABA220701C00095000 | 2022-05-19 3:15PM EDT | 2022-07-01 | 5.45 | 5.20 | 5.45 | -2.00 | -26.85% | 51 | 12 | 68.02% |
| BABA220715C00095000 | 2022-05-19 3:52PM EDT | 2022-07-15 | 6.18 | 6.10 | 6.30 | -0.54 | -8.04% | 217 | 1,990 | 65.53% |
| BABA220916C00095000 | 2022-05-19 2:33PM EDT | 2022-09-16 | 9.70 | 9.50 | 9.70 | -0.30 | -3.00% | 156 | 3,686 | 62.23% |
| BABA221021C00095000 | 2022-05-19 3:14PM EDT | 2022-10-21 | 11.00 | 10.95 | 11.25 | -0.60 | -5.17% | 49 | 306 | 61.33% |
| BABA221216C00095000 | 2022-05-19 3:43PM EDT | 2022-12-16 | 13.25 | 13.05 | 13.55 | -0.25 | -1.85% | 57 | 2,609 | 60.84% |
| BABA230120C00095000 | 2022-05-19 12:34PM EDT | 2023-01-20 | 15.32 | 14.20 | 14.50 | +0.06 | +0.39% | 5 | 1,240 | 60.01% |
| BABA230317C00095000 | 2022-05-19 1:55PM EDT | 2023-03-17 | 16.63 | 15.45 | 17.45 | -0.87 | -4.97% | 3 | 425 | 60.80% |
| BABA230616C00095000 | 2022-05-17 12:16PM EDT | 2023-06-16 | 21.05 | 18.05 | 19.50 | 0.00 | - | 2 | 355 | 59.78% |
| BABA240119C00095000 | 2022-05-19 12:20PM EDT | 2024-01-19 | 25.50 | 23.45 | 25.90 | -3.25 | -11.30% | 1 | 1,326 | 61.41% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00095000 | 2022-05-19 3:52PM EDT | 2022-05-20 | 7.49 | 7.20 | 7.55 | -0.48 | -6.02% | 248 | 8,751 | 86.72% |
| BABA220527P00095000 | 2022-05-19 3:41PM EDT | 2022-05-27 | 9.15 | 9.05 | 9.30 | -0.72 | -7.29% | 64 | 675 | 85.94% |
| BABA220603P00095000 | 2022-05-19 2:04PM EDT | 2022-06-03 | 9.79 | 9.85 | 10.15 | +1.74 | +21.61% | 11 | 2,159 | 75.95% |
| BABA220610P00095000 | 2022-05-18 2:15PM EDT | 2022-06-10 | 11.47 | 10.65 | 10.95 | 0.00 | - | 3 | 26 | 72.80% |
| BABA220617P00095000 | 2022-05-19 3:22PM EDT | 2022-06-17 | 11.44 | 11.40 | 11.60 | -0.75 | -6.15% | 206 | 7,893 | 70.92% |
| BABA220624P00095000 | 2022-05-19 11:28AM EDT | 2022-06-24 | 12.00 | 11.75 | 12.10 | -0.30 | -2.44% | 9 | 37 | 67.68% |
| BABA220701P00095000 | 2022-05-18 3:44PM EDT | 2022-07-01 | 12.68 | 12.25 | 12.65 | -0.47 | -3.57% | 1 | 14 | 66.44% |
| BABA220715P00095000 | 2022-05-19 3:09PM EDT | 2022-07-15 | 13.01 | 13.15 | 13.40 | -0.34 | -2.55% | 38 | 1,749 | 63.82% |
| BABA220916P00095000 | 2022-05-19 3:44PM EDT | 2022-09-16 | 16.33 | 16.25 | 16.65 | -0.78 | -4.56% | 131 | 7,887 | 59.95% |
| BABA221021P00095000 | 2022-05-19 1:54PM EDT | 2022-10-21 | 17.45 | 17.45 | 17.80 | -0.80 | -4.38% | 61 | 2,519 | 57.90% |
| BABA221216P00095000 | 2022-05-19 3:35PM EDT | 2022-12-16 | 19.15 | 19.25 | 19.50 | -0.25 | -1.29% | 145 | 3,705 | 56.21% |
| BABA230120P00095000 | 2022-05-19 3:43PM EDT | 2023-01-20 | 20.25 | 19.75 | 20.70 | +1.15 | +6.02% | 68 | 7,606 | 55.02% |
| BABA230317P00095000 | 2022-05-19 12:10PM EDT | 2023-03-17 | 21.61 | 21.35 | 21.95 | -2.54 | -10.52% | 1 | 901 | 54.15% |
| BABA230616P00095000 | 2022-05-11 3:08PM EDT | 2023-06-16 | 26.65 | 23.35 | 25.55 | 0.00 | - | 1 | 2,037 | 55.24% |
| BABA240119P00095000 | 2022-05-13 10:18AM EDT | 2024-01-19 | 28.80 | 25.25 | 29.90 | 0.00 | - | 6 | 2,844 | 51.37% |
© 2022 Yahoo. All rights reserved.
