Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221118C00040000 | 2022-08-03 11:37AM EDT | 40.00 | 55.75 | 51.65 | 52.35 | 0.00 | - | 11 | 55 | 79.79% |
| BABA221118C00045000 | 2022-07-28 10:57AM EDT | 45.00 | 53.00 | 46.75 | 47.15 | 0.00 | - | 1 | 7 | 66.70% |
| BABA221118C00050000 | 2022-08-02 3:04PM EDT | 50.00 | 44.65 | 41.95 | 42.40 | 0.00 | - | 7 | 9 | 66.70% |
| BABA221118C00060000 | 2022-08-10 10:28AM EDT | 60.00 | 32.50 | 32.90 | 33.30 | -1.50 | -4.41% | 10 | 125 | 65.48% |
| BABA221118C00065000 | 2022-08-10 9:36AM EDT | 65.00 | 26.38 | 28.40 | 28.70 | -2.22 | -7.76% | 8 | 50 | 61.02% |
| BABA221118C00070000 | 2022-08-05 2:59PM EDT | 70.00 | 25.40 | 24.15 | 24.45 | 0.00 | - | 5 | 22 | 58.26% |
| BABA221118C00075000 | 2022-08-08 9:48AM EDT | 75.00 | 20.95 | 20.15 | 20.45 | 0.00 | - | 1 | 25 | 55.74% |
| BABA221118C00080000 | 2022-08-10 10:45AM EDT | 80.00 | 16.59 | 16.65 | 16.90 | -1.26 | -7.06% | 3 | 67 | 54.53% |
| BABA221118C00085000 | 2022-08-10 10:28AM EDT | 85.00 | 13.25 | 13.55 | 13.80 | -0.15 | -1.12% | 5 | 392 | 53.69% |
| BABA221118C00090000 | 2022-08-10 10:59AM EDT | 90.00 | 10.85 | 10.80 | 11.00 | -0.55 | -4.82% | 348 | 246 | 52.53% |
| BABA221118C00095000 | 2022-08-09 3:54PM EDT | 95.00 | 8.70 | 8.55 | 8.70 | 0.00 | - | 233 | 2,464 | 51.98% |
| BABA221118C00100000 | 2022-08-10 11:02AM EDT | 100.00 | 6.78 | 6.65 | 6.80 | -0.07 | -1.02% | 61 | 721 | 51.47% |
| BABA221118C00105000 | 2022-08-10 10:02AM EDT | 105.00 | 5.25 | 5.15 | 5.30 | -0.05 | -0.94% | 15 | 1,488 | 51.29% |
| BABA221118C00110000 | 2022-08-10 9:40AM EDT | 110.00 | 3.75 | 4.00 | 4.10 | -0.45 | -10.71% | 6 | 570 | 51.32% |
| BABA221118C00115000 | 2022-08-10 10:23AM EDT | 115.00 | 2.92 | 3.05 | 3.15 | -0.38 | -11.52% | 12 | 3,221 | 51.23% |
| BABA221118C00120000 | 2022-08-10 10:56AM EDT | 120.00 | 2.38 | 2.37 | 2.47 | -0.12 | -4.80% | 52 | 2,420 | 51.64% |
| BABA221118C00125000 | 2022-08-10 10:49AM EDT | 125.00 | 1.81 | 1.83 | 1.92 | -0.17 | -8.59% | 22 | 1,251 | 51.92% |
| BABA221118C00130000 | 2022-08-10 10:57AM EDT | 130.00 | 1.44 | 1.42 | 1.50 | -0.09 | -5.88% | 15 | 638 | 52.27% |
| BABA221118C00135000 | 2022-08-09 2:26PM EDT | 135.00 | 1.22 | 1.11 | 1.19 | 0.00 | - | 11 | 752 | 52.78% |
| BABA221118C00140000 | 2022-08-09 3:56PM EDT | 140.00 | 0.96 | 0.89 | 0.95 | 0.00 | - | 5 | 458 | 53.39% |
| BABA221118C00145000 | 2022-08-10 10:02AM EDT | 145.00 | 0.76 | 0.71 | 0.77 | -0.04 | -5.00% | 18 | 302 | 54.03% |
| BABA221118C00150000 | 2022-08-10 10:27AM EDT | 150.00 | 0.59 | 0.57 | 0.62 | -0.04 | -6.35% | 22 | 2,100 | 54.59% |
| BABA221118C00155000 | 2022-08-10 9:50AM EDT | 155.00 | 0.45 | 0.46 | 0.52 | -0.15 | -25.00% | 9 | 241 | 55.32% |
| BABA221118C00160000 | 2022-08-10 11:03AM EDT | 160.00 | 0.40 | 0.35 | 0.49 | -0.13 | -24.53% | 71 | 135 | 56.35% |
| BABA221118C00165000 | 2022-08-09 9:53AM EDT | 165.00 | 0.40 | 0.20 | 0.39 | 0.00 | - | 2 | 160 | 55.47% |
| BABA221118C00170000 | 2022-08-10 9:41AM EDT | 170.00 | 0.27 | 0.16 | 0.38 | -0.07 | -20.59% | 1 | 280 | 56.98% |
| BABA221118C00175000 | 2022-08-05 1:05PM EDT | 175.00 | 0.27 | 0.11 | 0.36 | 0.00 | - | 19 | 112 | 57.91% |
| BABA221118C00180000 | 2022-08-09 11:37AM EDT | 180.00 | 0.22 | 0.08 | 0.33 | 0.00 | - | 20 | 172 | 58.79% |
| BABA221118C00185000 | 2022-08-08 3:57PM EDT | 185.00 | 0.19 | 0.07 | 0.29 | 0.00 | - | 1 | 75 | 59.67% |
| BABA221118C00190000 | 2022-08-10 10:30AM EDT | 190.00 | 0.16 | 0.05 | 0.28 | -0.23 | -58.97% | 3 | 126 | 60.84% |
| BABA221118C00195000 | 2022-08-05 1:26PM EDT | 195.00 | 0.16 | 0.04 | 0.25 | 0.00 | - | 1 | 44 | 61.52% |
| BABA221118C00200000 | 2022-08-09 9:52AM EDT | 200.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 1 | 109 | 64.36% |
| BABA221118C00205000 | 2022-08-05 3:04PM EDT | 205.00 | 0.12 | 0.02 | 0.22 | 0.00 | - | 1 | 144 | 63.48% |
| BABA221118C00210000 | 2022-08-08 3:07PM EDT | 210.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 2 | 37 | 63.97% |
| BABA221118C00215000 | 2022-07-22 10:16AM EDT | 215.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 2 | 110 | 65.14% |
| BABA221118C00220000 | 2022-07-29 9:47AM EDT | 220.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 147 | 66.21% |
| BABA221118C00225000 | 2022-07-28 2:09PM EDT | 225.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 40 | 1,468 | 67.19% |
| BABA221118C00230000 | 2022-08-05 9:36AM EDT | 230.00 | 0.21 | 0.01 | 0.16 | 0.00 | - | 1 | 94 | 68.16% |
| BABA221118C00235000 | 2022-08-05 10:05AM EDT | 235.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 718 | 69.53% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221118P00040000 | 2022-08-09 12:50PM EDT | 40.00 | 0.20 | 0.10 | 0.34 | 0.00 | - | 109 | 165 | 79.49% |
| BABA221118P00045000 | 2022-08-03 12:50PM EDT | 45.00 | 0.44 | 0.21 | 0.44 | 0.00 | - | 3 | 6 | 73.97% |
| BABA221118P00050000 | 2022-08-10 10:12AM EDT | 50.00 | 0.53 | 0.43 | 0.53 | 0.00 | - | 1 | 192 | 69.19% |
| BABA221118P00055000 | 2022-08-09 10:01AM EDT | 55.00 | 0.77 | 0.67 | 0.78 | 0.00 | - | 10 | 148 | 65.33% |
| BABA221118P00060000 | 2022-08-10 11:06AM EDT | 60.00 | 1.09 | 1.06 | 1.11 | -0.04 | -3.54% | 2 | 167 | 62.01% |
| BABA221118P00065000 | 2022-08-09 2:41PM EDT | 65.00 | 1.74 | 1.53 | 1.64 | 0.00 | - | 1 | 428 | 58.89% |
| BABA221118P00070000 | 2022-08-10 10:38AM EDT | 70.00 | 2.36 | 2.30 | 2.36 | -0.14 | -5.60% | 8 | 507 | 56.52% |
| BABA221118P00075000 | 2022-08-10 11:01AM EDT | 75.00 | 3.35 | 3.30 | 3.45 | -0.20 | -5.63% | 3 | 1,125 | 54.65% |
| BABA221118P00080000 | 2022-08-10 10:53AM EDT | 80.00 | 4.80 | 4.65 | 4.85 | -0.20 | -4.00% | 54 | 1,225 | 52.95% |
| BABA221118P00085000 | 2022-08-10 10:28AM EDT | 85.00 | 6.75 | 6.45 | 6.65 | 0.00 | - | 2 | 3,076 | 51.72% |
| BABA221118P00090000 | 2022-08-10 9:50AM EDT | 90.00 | 9.23 | 8.75 | 8.95 | +0.03 | +0.33% | 4 | 3,205 | 51.07% |
| BABA221118P00095000 | 2022-08-10 10:57AM EDT | 95.00 | 11.75 | 11.45 | 11.60 | +0.06 | +0.51% | 2 | 2,449 | 50.31% |
| BABA221118P00100000 | 2022-08-10 10:26AM EDT | 100.00 | 15.13 | 14.55 | 14.75 | +0.03 | +0.20% | 2 | 2,215 | 50.43% |
| BABA221118P00105000 | 2022-08-09 11:42AM EDT | 105.00 | 18.30 | 18.00 | 18.20 | 0.00 | - | 4 | 1,307 | 49.93% |
| BABA221118P00110000 | 2022-08-10 10:15AM EDT | 110.00 | 22.90 | 21.70 | 22.00 | +0.70 | +3.15% | 6 | 439 | 49.68% |
| BABA221118P00115000 | 2022-08-09 10:58AM EDT | 115.00 | 26.50 | 25.80 | 26.10 | 0.00 | - | 4 | 1,071 | 49.74% |
| BABA221118P00120000 | 2022-08-09 10:36AM EDT | 120.00 | 30.80 | 30.10 | 30.40 | 0.00 | - | 3 | 617 | 49.81% |
| BABA221118P00125000 | 2022-08-10 10:09AM EDT | 125.00 | 35.59 | 34.60 | 34.95 | +0.51 | +1.45% | 1 | 484 | 50.66% |
| BABA221118P00130000 | 2022-08-08 3:45PM EDT | 130.00 | 40.13 | 39.25 | 39.60 | 0.00 | - | 13 | 57 | 51.47% |
| BABA221118P00135000 | 2022-08-01 10:07AM EDT | 135.00 | 46.35 | 44.00 | 44.30 | 0.00 | - | 1 | 42 | 50.12% |
| BABA221118P00140000 | 2022-08-09 10:55AM EDT | 140.00 | 49.25 | 48.80 | 49.10 | 0.00 | - | 8 | 49 | 50.73% |
| BABA221118P00145000 | 2022-08-10 10:05AM EDT | 145.00 | 54.35 | 53.50 | 54.10 | +0.12 | +0.22% | 2 | 267 | 51.42% |
| BABA221118P00150000 | 2022-08-09 2:14PM EDT | 150.00 | 59.03 | 58.30 | 59.00 | 0.00 | - | 1 | 69 | 51.37% |
| BABA221118P00155000 | 2022-08-04 12:42PM EDT | 155.00 | 57.55 | 63.20 | 63.95 | 0.00 | - | 7 | 26 | 52.25% |
| BABA221118P00160000 | 2022-08-09 10:39AM EDT | 160.00 | 69.20 | 67.95 | 69.10 | 0.00 | - | 1 | 91 | 53.42% |
| BABA221118P00165000 | 2022-08-05 1:57PM EDT | 165.00 | 73.75 | 73.25 | 73.85 | 0.00 | - | 1 | 33 | 56.49% |
| BABA221118P00170000 | 2022-08-02 1:39PM EDT | 170.00 | 77.85 | 78.10 | 79.00 | 0.00 | - | 8 | 28 | 58.74% |
| BABA221118P00175000 | 2022-08-09 9:37AM EDT | 175.00 | 82.30 | 83.05 | 83.80 | 0.00 | - | 1 | 0 | 56.79% |
| BABA221118P00180000 | 2022-08-09 9:40AM EDT | 180.00 | 87.00 | 88.25 | 88.95 | 0.00 | - | 1 | 0 | 64.45% |
| BABA221118P00185000 | 2022-08-09 9:34AM EDT | 185.00 | 93.00 | 92.90 | 93.80 | 0.00 | - | 1 | 0 | 57.23% |
| BABA221118P00190000 | 2022-08-03 9:33AM EDT | 190.00 | 98.50 | 98.25 | 98.80 | 0.00 | - | 1 | 0 | 66.31% |
| BABA221118P00195000 | 2022-07-05 11:36AM EDT | 195.00 | 81.55 | 96.85 | 98.15 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221118P00200000 | 2022-08-04 10:35AM EDT | 200.00 | 102.44 | 108.05 | 108.90 | 0.00 | - | 1 | 0 | 68.26% |
| BABA221118P00205000 | 2022-07-08 3:49PM EDT | 205.00 | 84.45 | 111.15 | 112.80 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221118P00210000 | 2022-07-18 3:44PM EDT | 210.00 | 106.56 | 118.20 | 119.00 | 0.00 | - | 20 | 0 | 75.93% |
| BABA221118P00215000 | 2022-08-10 9:50AM EDT | 215.00 | 124.60 | 123.25 | 123.80 | +2.10 | +1.71% | 2 | 0 | 75.20% |
| BABA221118P00220000 | 2022-06-29 2:30PM EDT | 220.00 | 105.00 | 128.65 | 132.55 | 0.00 | - | - | 0 | 111.08% |
| BABA221118P00230000 | 2022-07-01 11:51AM EDT | 230.00 | 115.45 | 138.65 | 142.55 | 0.00 | - | 2 | 0 | 114.94% |
© 2022 Yahoo. All rights reserved.
