UK markets open in 6 hours 31 minutes
NIKKEI 225
27,579.33 +177.28 (+0.65%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.12 +0.24 (+0.32%) GOLD FUTURES
1,931.10 +0.30 (+0.02%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,300.12 -530.16 (-2.67%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:45.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230203C00045000 | 2023-01-20 2:24PM EST | 2023-02-03 | 74.94 | 64.50 | 65.00 | 0.00 | - | 1 | 1 | 575.00% |
| BABA230210C00045000 | 2023-01-27 1:24PM EST | 2023-02-10 | 73.90 | 64.15 | 65.10 | 0.00 | - | 1 | 1 | 317.38% |
| BABA230217C00045000 | 2023-01-20 2:24PM EST | 2023-02-17 | 75.06 | 63.70 | 65.70 | 0.00 | - | 1 | 1 | 279.69% |
| BABA230317C00045000 | 2023-01-27 10:43AM EST | 2023-03-17 | 72.55 | 64.70 | 65.25 | 0.00 | - | 2 | 17 | 127.73% |
| BABA230421C00045000 | 2023-01-31 1:44PM EST | 2023-04-21 | 65.95 | 65.00 | 65.45 | 0.00 | - | 2 | 61 | 107.08% |
| BABA230616C00045000 | 2023-01-26 1:28PM EST | 2023-06-16 | 75.82 | 65.50 | 66.00 | 0.00 | - | 2 | 74 | 94.58% |
| BABA230915C00045000 | 2022-12-13 10:31AM EST | 2023-09-15 | 50.90 | 69.20 | 71.30 | 0.00 | - | 1 | 56 | 118.48% |
| BABA240119C00045000 | 2023-01-05 2:36PM EST | 2024-01-19 | 64.30 | 66.60 | 69.05 | 0.00 | - | 27 | 472 | 78.00% |
| BABA240621C00045000 | 2023-01-13 11:12AM EST | 2024-06-21 | 74.30 | 67.25 | 70.55 | 0.00 | - | 2 | 91 | 71.57% |
| BABA250117C00045000 | 2023-01-23 12:47PM EST | 2025-01-17 | 79.30 | 68.75 | 73.50 | 0.00 | - | 3 | 119 | 70.30% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230203P00045000 | 2023-01-13 1:06PM EST | 2023-02-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 550.00% |
| BABA230217P00045000 | 2023-01-05 9:47AM EST | 2023-02-17 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 38 | 156.25% |
| BABA230317P00045000 | 2023-02-01 10:54AM EST | 2023-03-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 608 | 92.19% |
| BABA230421P00045000 | 2023-01-31 10:13AM EST | 2023-04-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 474 | 74.22% |
| BABA230616P00045000 | 2023-02-02 1:06PM EST | 2023-06-16 | 0.24 | 0.14 | 0.24 | +0.10 | +71.43% | 4 | 1,509 | 70.12% |
| BABA230721P00045000 | 2023-02-02 10:10AM EST | 2023-07-21 | 0.23 | 0.16 | 0.32 | -0.04 | -14.81% | 1 | 520 | 64.65% |
| BABA230915P00045000 | 2023-01-30 9:31AM EST | 2023-09-15 | 0.40 | 0.25 | 0.59 | 0.00 | - | 1 | 3,523 | 61.47% |
| BABA240119P00045000 | 2023-01-30 11:44AM EST | 2024-01-19 | 0.85 | 0.71 | 1.04 | 0.00 | - | 2 | 1,641 | 56.69% |
| BABA240621P00045000 | 2023-01-27 12:32PM EST | 2024-06-21 | 1.16 | 0.97 | 1.48 | 0.00 | - | 301 | 553 | 50.92% |
| BABA250117P00045000 | 2023-02-02 1:27PM EST | 2025-01-17 | 2.70 | 1.43 | 2.70 | +0.61 | +29.19% | 1 | 192 | 52.54% |
| BABA250620P00045000 | 2023-01-31 1:46PM EST | 2025-06-20 | 2.43 | 1.68 | 3.15 | 0.00 | - | 35 | 81 | 49.92% |
© 2023 Yahoo. All rights reserved.
