Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216C00040000 | 2022-07-28 1:34PM EDT | 40.00 | 58.95 | 52.35 | 52.90 | 0.00 | - | 7 | 500 | 84.86% |
| BABA221216C00045000 | 2022-07-18 12:48PM EDT | 45.00 | 61.25 | 47.50 | 48.00 | 0.00 | - | 6 | 11 | 77.34% |
| BABA221216C00050000 | 2022-08-09 9:45AM EDT | 50.00 | 43.80 | 42.80 | 43.30 | 0.00 | - | 1 | 91 | 73.39% |
| BABA221216C00055000 | 2022-08-03 12:20PM EDT | 55.00 | 42.85 | 38.20 | 39.25 | 0.00 | - | 1 | 7 | 73.41% |
| BABA221216C00060000 | 2022-08-11 2:31PM EDT | 60.00 | 36.70 | 33.65 | 34.10 | 0.00 | - | 2 | 149 | 65.21% |
| BABA221216C00065000 | 2022-08-08 10:00AM EDT | 65.00 | 30.00 | 29.30 | 29.70 | 0.00 | - | 14 | 58 | 61.79% |
| BABA221216C00070000 | 2022-08-15 3:18PM EDT | 70.00 | 27.66 | 25.25 | 25.60 | 0.00 | - | 18 | 240 | 59.52% |
| BABA221216C00075000 | 2022-08-15 12:25PM EDT | 75.00 | 23.60 | 21.40 | 21.75 | 0.00 | - | 31 | 115 | 57.24% |
| BABA221216C00080000 | 2022-08-16 10:30AM EDT | 80.00 | 18.10 | 18.00 | 18.30 | -2.00 | -9.95% | 1 | 1,087 | 55.92% |
| BABA221216C00085000 | 2022-08-15 1:09PM EDT | 85.00 | 15.15 | 14.80 | 15.05 | -1.56 | -9.34% | 1 | 1,351 | 54.01% |
| BABA221216C00090000 | 2022-08-16 10:35AM EDT | 90.00 | 12.15 | 12.10 | 12.25 | -1.67 | -12.08% | 15 | 12,824 | 52.87% |
| BABA221216C00095000 | 2022-08-16 10:26AM EDT | 95.00 | 9.95 | 9.85 | 9.95 | -1.35 | -11.95% | 15 | 5,493 | 52.36% |
| BABA221216C00100000 | 2022-08-16 10:36AM EDT | 100.00 | 7.92 | 7.90 | 8.05 | -1.39 | -14.93% | 85 | 11,844 | 51.94% |
| BABA221216C00105000 | 2022-08-16 10:34AM EDT | 105.00 | 6.34 | 6.25 | 6.45 | -1.16 | -15.47% | 108 | 5,976 | 51.49% |
| BABA221216C00110000 | 2022-08-16 10:26AM EDT | 110.00 | 5.10 | 5.00 | 5.20 | -0.90 | -15.00% | 3 | 8,957 | 51.56% |
| BABA221216C00115000 | 2022-08-16 9:58AM EDT | 115.00 | 4.17 | 3.95 | 4.15 | -0.68 | -14.02% | 1 | 7,294 | 51.47% |
| BABA221216C00120000 | 2022-08-16 10:08AM EDT | 120.00 | 3.35 | 3.20 | 3.30 | -0.53 | -13.66% | 31 | 5,999 | 51.70% |
| BABA221216C00125000 | 2022-08-16 9:52AM EDT | 125.00 | 2.59 | 2.52 | 2.65 | -0.46 | -15.08% | 3 | 5,004 | 51.79% |
| BABA221216C00130000 | 2022-08-16 10:25AM EDT | 130.00 | 2.10 | 2.02 | 2.12 | -0.41 | -16.33% | 17 | 6,130 | 52.03% |
| BABA221216C00135000 | 2022-08-16 9:50AM EDT | 135.00 | 1.72 | 1.62 | 1.72 | -0.35 | -16.91% | 6 | 2,858 | 52.36% |
| BABA221216C00140000 | 2022-08-16 9:46AM EDT | 140.00 | 1.48 | 1.32 | 1.41 | -0.14 | -8.64% | 1 | 3,970 | 52.83% |
| BABA221216C00145000 | 2022-08-16 10:07AM EDT | 145.00 | 1.20 | 1.10 | 1.17 | -0.13 | -9.77% | 22 | 3,518 | 53.49% |
| BABA221216C00150000 | 2022-08-16 10:11AM EDT | 150.00 | 1.01 | 0.88 | 0.96 | -0.14 | -12.17% | 29 | 4,386 | 53.76% |
| BABA221216C00155000 | 2022-08-16 10:36AM EDT | 155.00 | 0.80 | 0.75 | 0.80 | -0.11 | -12.09% | 16 | 1,529 | 54.42% |
| BABA221216C00160000 | 2022-08-16 9:53AM EDT | 160.00 | 0.66 | 0.63 | 0.69 | -0.02 | -2.94% | 5 | 2,433 | 55.13% |
| BABA221216C00165000 | 2022-08-15 9:31AM EDT | 165.00 | 0.82 | 0.53 | 0.58 | 0.00 | - | 5 | 3,038 | 55.66% |
| BABA221216C00170000 | 2022-08-16 9:53AM EDT | 170.00 | 0.51 | 0.43 | 0.55 | -0.06 | -10.53% | 3 | 2,423 | 56.59% |
| BABA221216C00175000 | 2022-08-12 10:06AM EDT | 175.00 | 0.45 | 0.36 | 0.49 | 0.00 | - | 8 | 1,930 | 57.28% |
| BABA221216C00180000 | 2022-08-15 9:30AM EDT | 180.00 | 0.37 | 0.31 | 0.44 | 0.00 | - | 1 | 2,999 | 58.06% |
| BABA221216C00185000 | 2022-08-12 9:58AM EDT | 185.00 | 0.36 | 0.26 | 0.40 | 0.00 | - | 1 | 2,373 | 58.74% |
| BABA221216C00190000 | 2022-08-12 2:01PM EDT | 190.00 | 0.29 | 0.25 | 0.36 | 0.00 | - | 12 | 1,514 | 59.81% |
| BABA221216C00195000 | 2022-08-08 3:59PM EDT | 195.00 | 0.21 | 0.19 | 0.33 | 0.00 | - | 2 | 1,200 | 60.11% |
| BABA221216C00200000 | 2022-08-15 12:45PM EDT | 200.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 5 | 8,940 | 61.43% |
| BABA221216C00205000 | 2022-08-12 3:19PM EDT | 205.00 | 0.20 | 0.15 | 0.28 | 0.00 | - | 2 | 925 | 61.72% |
| BABA221216C00210000 | 2022-08-11 3:27PM EDT | 210.00 | 0.20 | 0.13 | 0.26 | 0.00 | - | 1 | 966 | 62.40% |
| BABA221216C00215000 | 2022-08-12 11:54AM EDT | 215.00 | 0.17 | 0.11 | 0.24 | 0.00 | - | 1 | 653 | 62.99% |
| BABA221216C00220000 | 2022-08-11 3:27PM EDT | 220.00 | 0.17 | 0.09 | 0.22 | 0.00 | - | 1 | 1,448 | 63.38% |
| BABA221216C00225000 | 2022-08-12 3:18PM EDT | 225.00 | 0.13 | 0.12 | 0.21 | 0.00 | - | 2 | 364 | 65.23% |
| BABA221216C00230000 | 2022-08-12 2:20PM EDT | 230.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 1 | 1,340 | 64.65% |
| BABA221216C00235000 | 2022-07-27 9:43AM EDT | 235.00 | 0.18 | 0.05 | 0.18 | 0.00 | - | 3 | 1,139 | 64.94% |
| BABA221216C00240000 | 2022-08-12 3:48PM EDT | 240.00 | 0.09 | 0.10 | 0.17 | 0.00 | - | 1 | 2,146 | 67.38% |
| BABA221216C00245000 | 2022-08-05 12:37PM EDT | 245.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 2 | 617 | 66.60% |
| BABA221216C00250000 | 2022-08-10 1:12PM EDT | 250.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 3 | 2,834 | 66.99% |
| BABA221216C00255000 | 2022-08-08 10:53AM EDT | 255.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 10 | 736 | 67.77% |
| BABA221216C00260000 | 2022-08-15 2:53PM EDT | 260.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 1 | 392 | 68.95% |
| BABA221216C00265000 | 2022-08-01 11:49AM EDT | 265.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 3 | 255 | 69.04% |
| BABA221216C00270000 | 2022-08-11 9:34AM EDT | 270.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 1 | 582 | 69.53% |
| BABA221216C00275000 | 2022-08-11 3:10PM EDT | 275.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 1 | 530 | 71.48% |
| BABA221216C00280000 | 2022-08-12 11:13AM EDT | 280.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 7 | 2,778 | 70.51% |
| BABA221216C00285000 | 2022-08-08 10:46AM EDT | 285.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 25 | 617 | 70.90% |
| BABA221216C00290000 | 2022-08-11 11:46AM EDT | 290.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 6 | 607 | 72.46% |
| BABA221216C00295000 | 2022-08-03 9:46AM EDT | 295.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 7 | 1,039 | 71.48% |
| BABA221216C00300000 | 2022-08-12 11:14AM EDT | 300.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 2 | 3,476 | 73.05% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216P00040000 | 2022-08-15 9:59AM EDT | 40.00 | 0.27 | 0.21 | 0.34 | 0.00 | - | 1 | 2,758 | 75.00% |
| BABA221216P00045000 | 2022-08-08 2:47PM EDT | 45.00 | 0.49 | 0.37 | 0.50 | 0.00 | - | 1 | 407 | 71.00% |
| BABA221216P00050000 | 2022-08-15 9:54AM EDT | 50.00 | 0.62 | 0.59 | 0.71 | 0.00 | - | 31 | 1,540 | 67.04% |
| BABA221216P00055000 | 2022-08-16 10:36AM EDT | 55.00 | 0.96 | 0.95 | 0.98 | -0.04 | -4.00% | 115 | 795 | 63.67% |
| BABA221216P00060000 | 2022-08-16 10:34AM EDT | 60.00 | 1.39 | 1.36 | 1.43 | +0.12 | +9.45% | 29 | 2,473 | 60.55% |
| BABA221216P00065000 | 2022-08-16 10:28AM EDT | 65.00 | 2.00 | 2.00 | 2.05 | +0.13 | +6.95% | 16 | 1,181 | 58.12% |
| BABA221216P00070000 | 2022-08-15 2:28PM EDT | 70.00 | 2.85 | 2.78 | 2.88 | +0.24 | +9.20% | 1 | 3,447 | 55.60% |
| BABA221216P00075000 | 2022-08-16 9:56AM EDT | 75.00 | 4.05 | 3.90 | 4.05 | +0.45 | +12.50% | 4 | 3,024 | 53.91% |
| BABA221216P00080000 | 2022-08-16 10:25AM EDT | 80.00 | 5.40 | 5.35 | 5.50 | +0.50 | +10.20% | 7 | 5,630 | 52.31% |
| BABA221216P00085000 | 2022-08-15 3:24PM EDT | 85.00 | 6.55 | 7.10 | 7.30 | 0.00 | - | 285 | 9,714 | 50.73% |
| BABA221216P00090000 | 2022-08-16 10:36AM EDT | 90.00 | 9.40 | 9.30 | 9.45 | +0.75 | +8.67% | 7 | 7,666 | 49.78% |
| BABA221216P00095000 | 2022-08-16 10:10AM EDT | 95.00 | 11.93 | 11.95 | 12.05 | +0.88 | +7.96% | 2 | 7,621 | 48.77% |
| BABA221216P00100000 | 2022-08-16 10:24AM EDT | 100.00 | 15.00 | 15.05 | 15.30 | +1.10 | +7.91% | 10 | 5,107 | 49.15% |
| BABA221216P00105000 | 2022-08-16 10:03AM EDT | 105.00 | 18.66 | 18.40 | 18.70 | +1.41 | +8.17% | 7 | 4,680 | 48.71% |
| BABA221216P00110000 | 2022-08-16 9:50AM EDT | 110.00 | 22.30 | 22.15 | 22.40 | +1.45 | +6.95% | 8 | 1,818 | 48.34% |
| BABA221216P00115000 | 2022-08-15 1:42PM EDT | 115.00 | 24.55 | 26.10 | 26.40 | 0.00 | - | 16 | 2,557 | 48.24% |
| BABA221216P00120000 | 2022-08-16 9:39AM EDT | 120.00 | 30.05 | 30.20 | 30.55 | +0.45 | +1.52% | 10 | 2,387 | 47.80% |
| BABA221216P00125000 | 2022-08-16 10:01AM EDT | 125.00 | 34.68 | 34.55 | 34.85 | +1.78 | +5.41% | 3 | 1,150 | 47.12% |
| BABA221216P00130000 | 2022-08-15 11:02AM EDT | 130.00 | 38.15 | 39.15 | 39.50 | 0.00 | - | 1 | 2,038 | 48.10% |
| BABA221216P00135000 | 2022-08-16 9:36AM EDT | 135.00 | 44.05 | 43.85 | 44.20 | +2.25 | +5.38% | 2 | 1,768 | 48.83% |
| BABA221216P00140000 | 2022-08-16 9:44AM EDT | 140.00 | 48.75 | 48.65 | 49.00 | +1.88 | +4.01% | 5 | 834 | 49.95% |
| BABA221216P00145000 | 2022-08-12 10:00AM EDT | 145.00 | 52.55 | 53.30 | 53.60 | 0.00 | - | 1 | 1,310 | 47.90% |
| BABA221216P00150000 | 2022-08-11 10:26AM EDT | 150.00 | 53.60 | 57.45 | 58.50 | 0.00 | - | 19 | 1,204 | 49.02% |
| BABA221216P00155000 | 2022-08-12 10:00AM EDT | 155.00 | 62.40 | 62.65 | 63.50 | 0.00 | - | 8 | 841 | 51.51% |
| BABA221216P00160000 | 2022-08-12 3:48PM EDT | 160.00 | 65.41 | 67.95 | 68.45 | 0.00 | - | 9 | 900 | 53.03% |
| BABA221216P00165000 | 2022-08-12 2:12PM EDT | 165.00 | 70.50 | 73.00 | 73.30 | 0.00 | - | 1 | 1,085 | 52.25% |
| BABA221216P00170000 | 2022-08-11 11:35AM EDT | 170.00 | 74.70 | 78.05 | 78.30 | 0.00 | - | 24 | 1,096 | 51.07% |
| BABA221216P00175000 | 2022-08-12 9:41AM EDT | 175.00 | 82.50 | 82.95 | 83.30 | +1.00 | +1.23% | 3 | 20 | 51.42% |
| BABA221216P00180000 | 2022-08-15 9:46AM EDT | 180.00 | 87.00 | 87.90 | 88.35 | 0.00 | - | 1 | 0 | 53.27% |
| BABA221216P00185000 | 2022-08-11 9:53AM EDT | 185.00 | 88.70 | 92.40 | 93.55 | 0.00 | - | 1 | 501 | 65.43% |
| BABA221216P00190000 | 2022-08-11 10:07AM EDT | 190.00 | 93.55 | 97.40 | 98.35 | 0.00 | - | 8 | 2,525 | 63.23% |
| BABA221216P00195000 | 2022-08-15 1:07PM EDT | 195.00 | 100.68 | 102.65 | 103.50 | 0.00 | - | 1 | 4 | 56.35% |
| BABA221216P00200000 | 2022-08-12 11:09AM EDT | 200.00 | 106.15 | 107.55 | 108.35 | 0.00 | - | 3 | 1 | 66.70% |
| BABA221216P00205000 | 2022-08-09 9:48AM EDT | 205.00 | 112.30 | 112.65 | 113.35 | 0.00 | - | 1 | 4 | 55.08% |
| BABA221216P00210000 | 2022-08-16 9:49AM EDT | 210.00 | 117.80 | 117.85 | 118.35 | +2.20 | +1.90% | 1 | 0 | 62.01% |
| BABA221216P00215000 | 2022-08-09 12:00PM EDT | 215.00 | 123.67 | 121.95 | 123.35 | 0.00 | - | 1 | 0 | 71.58% |
| BABA221216P00220000 | 2022-06-30 12:49PM EDT | 220.00 | 106.05 | 128.65 | 132.45 | 0.00 | - | 5 | 0 | 102.75% |
| BABA221216P00225000 | 2022-06-30 11:54AM EDT | 225.00 | 111.15 | 133.65 | 137.60 | 0.00 | - | 5 | 0 | 105.23% |
| BABA221216P00230000 | 2022-07-19 10:08AM EDT | 230.00 | 128.20 | 136.45 | 139.40 | 0.00 | - | 3 | 0 | 51.56% |
| BABA221216P00235000 | 2022-06-08 1:34PM EDT | 235.00 | 119.50 | 111.75 | 116.25 | 0.00 | - | 6 | 2 | 0.00% |
| BABA221216P00240000 | 2022-07-20 11:13AM EDT | 240.00 | 135.20 | 146.40 | 149.40 | 0.00 | - | 2 | 0 | 97.09% |
| BABA221216P00245000 | 2022-06-09 12:48PM EDT | 245.00 | 134.32 | 121.55 | 126.10 | 0.00 | - | 1 | 123 | 0.00% |
| BABA221216P00250000 | 2022-08-12 9:55AM EDT | 250.00 | 156.75 | 156.50 | 159.40 | 0.00 | - | 1 | 4 | 61.13% |
| BABA221216P00255000 | 2021-11-10 7:49AM EDT | 255.00 | 114.55 | 126.70 | 132.55 | 0.00 | - | 8 | 11 | 0.00% |
| BABA221216P00260000 | 2022-08-04 10:35AM EDT | 260.00 | 162.95 | 166.60 | 169.40 | 0.00 | - | 1 | 0 | 68.75% |
| BABA221216P00265000 | 2022-01-31 11:37AM EDT | 265.00 | 144.54 | 157.45 | 160.80 | 0.00 | - | 5 | 29 | 0.00% |
| BABA221216P00270000 | 2022-07-28 3:22PM EDT | 270.00 | 169.80 | 176.60 | 179.40 | 0.00 | - | 2 | 0 | 70.90% |
| BABA221216P00275000 | 2022-05-17 1:42PM EDT | 275.00 | 184.38 | 172.40 | 174.90 | 0.00 | - | 40 | 0 | 0.00% |
| BABA221216P00280000 | 2022-06-17 10:18AM EDT | 280.00 | 176.10 | 175.00 | 178.60 | 0.00 | - | 10 | 0 | 0.00% |
| BABA221216P00285000 | 2022-06-28 12:52PM EDT | 285.00 | 167.59 | 184.05 | 186.40 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216P00290000 | 2022-06-08 1:34PM EDT | 290.00 | 174.45 | 167.00 | 170.90 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221216P00295000 | 2022-06-08 1:27PM EDT | 295.00 | 178.71 | 172.00 | 175.25 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216P00300000 | 2022-07-29 12:44PM EDT | 300.00 | 208.85 | 206.60 | 209.40 | 0.00 | - | 2 | 0 | 76.76% |
© 2022 Yahoo. All rights reserved.
