UK markets open in 6 hours 41 minutes
NIKKEI 225
27,518.25 0.00 (0.00%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.81 +0.61 (+0.83%) GOLD FUTURES
1,973.10 -0.40 (-0.02%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,105.28 +161.94 (+0.74%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00145000 | 2023-03-28 2:41PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 58 | 150.00% |
| BABA230414C00145000 | 2023-03-28 12:34PM EDT | 2023-04-14 | 0.07 | 0.07 | 0.18 | -0.14 | -66.67% | 29 | 2 | 83.98% |
| BABA230421C00145000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 0.20 | 0.13 | 0.21 | +0.15 | +300.00% | 172 | 2,874 | 73.93% |
| BABA230428C00145000 | 2023-03-28 2:46PM EDT | 2023-04-28 | 0.20 | 0.20 | 0.35 | +0.09 | +81.82% | 66 | 12 | 70.31% |
| BABA230519C00145000 | 2023-03-28 2:29PM EDT | 2023-05-19 | 0.60 | 0.51 | 0.67 | +0.40 | +200.00% | 47 | 354 | 62.55% |
| BABA230616C00145000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 1.08 | 1.00 | 1.15 | +0.74 | +217.65% | 78 | 2,138 | 57.54% |
| BABA230721C00145000 | 2023-03-28 2:49PM EDT | 2023-07-21 | 1.62 | 1.55 | 1.69 | +1.13 | +230.61% | 87 | 704 | 53.22% |
| BABA230818C00145000 | 2023-03-28 3:45PM EDT | 2023-08-18 | 2.13 | 2.11 | 2.24 | +1.26 | +144.83% | 174 | 618 | 51.81% |
| BABA230915C00145000 | 2023-03-28 3:39PM EDT | 2023-09-15 | 2.67 | 2.60 | 2.76 | +1.58 | +144.95% | 83 | 1,369 | 50.45% |
| BABA231020C00145000 | 2023-03-28 11:02AM EDT | 2023-10-20 | 2.78 | 3.25 | 3.50 | +1.38 | +98.57% | 2 | 330 | 50.11% |
| BABA231117C00145000 | 2023-03-28 2:51PM EDT | 2023-11-17 | 4.20 | 3.95 | 4.30 | +2.53 | +151.50% | 7 | 236 | 50.52% |
| BABA231215C00145000 | 2023-03-28 2:26PM EDT | 2023-12-15 | 4.52 | 4.25 | 4.65 | +2.47 | +120.49% | 116 | 827 | 49.13% |
| BABA240119C00145000 | 2023-03-28 2:45PM EDT | 2024-01-19 | 5.20 | 4.90 | 5.55 | +2.71 | +108.84% | 170 | 4,642 | 49.35% |
| BABA240621C00145000 | 2023-03-28 3:46PM EDT | 2024-06-21 | 8.80 | 8.20 | 9.90 | +3.55 | +67.62% | 55 | 1,044 | 51.43% |
| BABA241220C00145000 | 2023-03-28 2:14PM EDT | 2024-12-20 | 11.80 | 10.65 | 13.35 | +4.17 | +54.65% | 3 | 14 | 50.44% |
| BABA250117C00145000 | 2023-03-28 3:36PM EDT | 2025-01-17 | 12.30 | 10.75 | 13.90 | +5.81 | +89.52% | 1 | 279 | 50.43% |
| BABA250620C00145000 | 2023-03-28 9:30AM EDT | 2025-06-20 | 11.50 | 12.50 | 15.25 | +3.69 | +47.25% | 1 | 22 | 47.77% |
| BABA251219C00145000 | 2023-03-28 10:59AM EDT | 2025-12-19 | 15.40 | 15.45 | 18.45 | +3.70 | +31.62% | 4 | 226 | 48.17% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00145000 | 2023-03-07 1:21PM EDT | 2023-03-31 | 55.50 | 46.40 | 46.80 | 0.00 | - | - | 0 | 100.00% |
| BABA230406P00145000 | 2023-03-08 4:52PM EDT | 2023-04-06 | 57.95 | 46.45 | 46.95 | 0.00 | - | 3 | 0 | 111.91% |
| BABA230414P00145000 | 2023-03-13 3:39PM EDT | 2023-04-14 | 61.85 | 46.45 | 46.85 | 0.00 | - | - | 0 | 74.61% |
| BABA230421P00145000 | 2023-03-24 1:54PM EDT | 2023-04-21 | 58.70 | 46.40 | 46.85 | 0.00 | - | 1 | 0 | 58.20% |
| BABA230505P00145000 | 2023-03-24 3:48PM EDT | 2023-05-05 | 58.30 | 45.95 | 47.25 | 0.00 | - | 1 | - | 74.66% |
| BABA230519P00145000 | 2023-03-28 3:00PM EDT | 2023-05-19 | 46.70 | 46.40 | 47.10 | -12.10 | -20.58% | 1 | 0 | 60.55% |
| BABA230616P00145000 | 2023-03-28 9:34AM EDT | 2023-06-16 | 51.00 | 46.70 | 47.25 | -10.30 | -16.80% | 1 | 3 | 51.49% |
| BABA230721P00145000 | 2023-03-23 3:30PM EDT | 2023-07-21 | 59.20 | 46.90 | 47.30 | 0.00 | - | 1 | 0 | 43.65% |
| BABA230818P00145000 | 2023-03-28 10:42AM EDT | 2023-08-18 | 51.79 | 47.10 | 47.50 | -5.21 | -9.14% | 1 | 0 | 41.36% |
| BABA230915P00145000 | 2023-03-10 12:58PM EDT | 2023-09-15 | 61.69 | 47.30 | 47.75 | 0.00 | - | 2 | 0 | 40.06% |
| BABA231020P00145000 | 2023-02-16 11:52AM EDT | 2023-10-20 | 43.15 | 63.00 | 64.90 | 0.00 | - | - | 0 | 102.26% |
| BABA240119P00145000 | 2023-03-28 2:11PM EDT | 2024-01-19 | 47.90 | 47.75 | 48.55 | -9.45 | -16.48% | 30 | 605 | 34.90% |
| BABA240621P00145000 | 2023-03-16 9:56AM EDT | 2024-06-21 | 63.58 | 49.10 | 51.40 | 0.00 | - | 1 | 358 | 37.94% |
| BABA250117P00145000 | 2023-03-08 12:16PM EDT | 2025-01-17 | 58.25 | 49.40 | 52.95 | 0.00 | - | 1 | 67 | 34.97% |
| BABA251219P00145000 | 2023-03-02 4:22PM EDT | 2025-12-19 | 58.47 | 50.50 | 55.15 | 0.00 | - | - | 200 | 32.38% |
© 2023 Yahoo. All rights reserved.
