UK markets open in 6 hours 52 minutes
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.60 -0.04 (-0.06%) GOLD FUTURES
1,984.70 +1.90 (+0.10%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,711.26 +51.62 (+0.23%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:50.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00050000 | 2023-03-08 2:00PM EDT | 2023-03-24 | 37.06 | 30.85 | 31.15 | 0.00 | - | 1 | 1 | 50.00% |
| BABA230331C00050000 | 2023-03-08 2:00PM EDT | 2023-03-31 | 37.14 | 30.95 | 31.25 | 0.00 | - | - | 1 | 133.59% |
| BABA230406C00050000 | 2023-03-01 1:40PM EDT | 2023-04-06 | 40.40 | 30.95 | 31.30 | 0.00 | - | - | 2 | 111.13% |
| BABA230421C00050000 | 2023-03-17 3:18PM EDT | 2023-04-21 | 31.65 | 31.20 | 31.50 | 0.00 | - | 2 | 23 | 97.07% |
| BABA230519C00050000 | 2023-03-20 11:08AM EDT | 2023-05-19 | 32.42 | 31.35 | 31.90 | -2.43 | -6.97% | 15 | 3 | 80.22% |
| BABA230616C00050000 | 2023-03-20 11:00AM EDT | 2023-06-16 | 33.00 | 32.00 | 32.25 | +0.80 | +2.48% | 1 | 645 | 76.73% |
| BABA230721C00050000 | 2023-03-15 1:41PM EDT | 2023-07-21 | 32.40 | 32.40 | 32.70 | 0.00 | - | 1 | 48 | 71.09% |
| BABA230818C00050000 | 2023-03-16 10:41AM EDT | 2023-08-18 | 33.09 | 32.90 | 33.15 | 0.00 | - | 2 | 5 | 69.75% |
| BABA230915C00050000 | 2023-03-13 10:31AM EDT | 2023-09-15 | 34.98 | 33.35 | 33.60 | 0.00 | - | 3 | 54 | 68.53% |
| BABA231020C00050000 | 2023-03-17 3:47PM EDT | 2023-10-20 | 34.35 | 33.80 | 34.40 | 0.00 | - | 5 | 5 | 67.96% |
| BABA231117C00050000 | 2023-03-15 2:58PM EDT | 2023-11-17 | 34.75 | 34.05 | 34.75 | 0.00 | - | 1 | 14 | 66.17% |
| BABA231215C00050000 | 2023-03-15 12:13PM EDT | 2023-12-15 | 34.50 | 34.50 | 35.45 | 0.00 | - | 6 | 35 | 66.64% |
| BABA240119C00050000 | 2023-03-20 3:10PM EDT | 2024-01-19 | 35.40 | 34.70 | 36.00 | -0.35 | -0.98% | 6 | 6,924 | 65.06% |
| BABA240621C00050000 | 2023-03-20 11:31AM EDT | 2024-06-21 | 37.83 | 36.70 | 38.05 | -2.12 | -5.31% | 5 | 91 | 62.93% |
| BABA241220C00050000 | 2023-03-01 12:46PM EDT | 2024-12-20 | 48.18 | 38.40 | 39.80 | 0.00 | - | 4 | 50 | 60.02% |
| BABA250117C00050000 | 2023-03-20 2:44PM EDT | 2025-01-17 | 39.40 | 37.70 | 41.15 | +1.25 | +3.28% | 18 | 305 | 59.97% |
| BABA250620C00050000 | 2023-03-13 2:12PM EDT | 2025-06-20 | 42.59 | 38.50 | 43.00 | 0.00 | - | 1 | 2 | 58.55% |
| BABA251219C00050000 | 2023-03-15 10:41AM EDT | 2025-12-19 | 42.03 | 40.00 | 45.00 | 0.00 | - | 1 | 28 | 58.28% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324P00050000 | 2023-02-14 10:45AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 175.00% |
| BABA230331P00050000 | 2023-03-06 10:31AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 119.53% |
| BABA230406P00050000 | 2023-03-16 10:49AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 96.09% |
| BABA230421P00050000 | 2023-03-20 3:13PM EDT | 2023-04-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 16 | 1,846 | 75.00% |
| BABA230428P00050000 | 2023-03-20 11:26AM EDT | 2023-04-28 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 5 | 4 | 67.97% |
| BABA230519P00050000 | 2023-03-20 3:41PM EDT | 2023-05-19 | 0.26 | 0.22 | 0.33 | -0.02 | -7.14% | 22 | 174 | 67.68% |
| BABA230616P00050000 | 2023-03-17 12:24PM EDT | 2023-06-16 | 0.51 | 0.42 | 0.58 | +0.03 | +6.25% | 1 | 2,036 | 63.04% |
| BABA230721P00050000 | 2023-03-20 2:29PM EDT | 2023-07-21 | 0.70 | 0.66 | 0.74 | +0.06 | +9.38% | 16 | 167 | 57.57% |
| BABA230818P00050000 | 2023-03-20 12:26PM EDT | 2023-08-18 | 1.02 | 0.96 | 1.03 | +0.09 | +9.68% | 10 | 29 | 56.71% |
| BABA230915P00050000 | 2023-03-20 12:28PM EDT | 2023-09-15 | 1.24 | 1.15 | 1.23 | +0.12 | +10.71% | 9 | 1,259 | 54.66% |
| BABA231020P00050000 | 2023-03-20 11:27AM EDT | 2023-10-20 | 1.44 | 1.40 | 1.51 | +0.10 | +7.46% | 47 | 666 | 52.93% |
| BABA231117P00050000 | 2023-03-20 3:46PM EDT | 2023-11-17 | 1.78 | 1.64 | 1.82 | -0.03 | -1.66% | 48 | 2,090 | 52.44% |
| BABA231215P00050000 | 2023-03-20 1:24PM EDT | 2023-12-15 | 2.09 | 2.03 | 2.15 | -0.04 | -1.88% | 701 | 2,546 | 52.72% |
| BABA240119P00050000 | 2023-03-20 10:26AM EDT | 2024-01-19 | 2.36 | 2.28 | 2.45 | -0.03 | -1.26% | 116 | 2,036 | 51.71% |
| BABA240621P00050000 | 2023-03-15 1:12PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.55 | 0.00 | - | 2 | 135 | 48.88% |
| BABA241220P00050000 | 2023-03-20 12:26PM EDT | 2024-12-20 | 4.35 | 4.10 | 4.55 | +0.05 | +1.16% | 2 | 22 | 45.76% |
| BABA250117P00050000 | 2023-03-17 3:49PM EDT | 2025-01-17 | 4.55 | 4.45 | 4.90 | 0.00 | - | 3 | 347 | 46.25% |
| BABA250620P00050000 | 2023-03-15 1:09PM EDT | 2025-06-20 | 4.95 | 4.15 | 5.90 | 0.00 | - | 2 | 28 | 45.34% |
| BABA251219P00050000 | 2023-03-15 10:54AM EDT | 2025-12-19 | 5.70 | 4.50 | 6.85 | 0.00 | - | 2 | 39 | 44.06% |
© 2023 Yahoo. All rights reserved.
