Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221021C00025000 | 2022-07-18 3:05PM EDT | 25.00 | 78.65 | 69.70 | 70.10 | 0.00 | - | - | 37 | 999.22% |
| BABA221021C00030000 | 2022-08-11 11:26AM EDT | 30.00 | 65.35 | 64.85 | 65.15 | -8.95 | -12.05% | 8 | 28 | 838.62% |
| BABA221021C00035000 | 2022-07-20 3:15PM EDT | 35.00 | 69.15 | 59.90 | 60.30 | 0.00 | - | - | 12 | 722.95% |
| BABA221021C00040000 | 2022-07-28 3:42PM EDT | 40.00 | 60.50 | 54.95 | 55.30 | 0.00 | - | - | 42 | 630.27% |
| BABA221021C00045000 | 2022-08-03 11:26AM EDT | 45.00 | 49.90 | 50.05 | 50.40 | 0.00 | - | 1 | 20 | 555.81% |
| BABA221021C00050000 | 2022-08-03 11:26AM EDT | 50.00 | 45.05 | 45.15 | 45.50 | 0.00 | - | 2 | 40 | 492.19% |
| BABA221021C00055000 | 2022-07-25 11:32AM EDT | 55.00 | 46.20 | 40.30 | 40.70 | 0.00 | - | - | 34 | 437.72% |
| BABA221021C00060000 | 2022-08-05 12:34PM EDT | 60.00 | 32.80 | 35.45 | 35.85 | 0.00 | - | - | 71 | 388.18% |
| BABA221021C00065000 | 2022-08-05 10:00AM EDT | 65.00 | 29.45 | 30.80 | 31.15 | 0.00 | - | 1 | 119 | 345.65% |
| BABA221021C00070000 | 2022-08-10 9:31AM EDT | 70.00 | 21.95 | 26.30 | 26.55 | -1.45 | -6.20% | 2 | 135 | 307.57% |
| BABA221021C00075000 | 2022-08-11 9:49AM EDT | 75.00 | 23.35 | 22.00 | 22.20 | +3.55 | +17.93% | 1 | 179 | 274.22% |
| BABA221021C00080000 | 2022-08-11 1:30PM EDT | 80.00 | 18.65 | 17.95 | 18.20 | +3.15 | +20.32% | 8 | 239 | 245.36% |
| BABA221021C00085000 | 2022-08-11 12:39PM EDT | 85.00 | 14.76 | 14.35 | 14.55 | +2.73 | +22.69% | 43 | 6,253 | 221.05% |
| BABA221021C00090000 | 2022-08-11 1:46PM EDT | 90.00 | 11.50 | 11.20 | 11.35 | +2.10 | +22.34% | 64 | 1,051 | 200.83% |
| BABA221021C00095000 | 2022-08-11 2:33PM EDT | 95.00 | 8.50 | 8.55 | 8.70 | +1.50 | +21.43% | 467 | 2,118 | 184.81% |
| BABA221021C00100000 | 2022-08-11 2:03PM EDT | 100.00 | 6.43 | 6.35 | 6.55 | +1.23 | +23.65% | 2,463 | 2,185 | 171.78% |
| BABA221021C00105000 | 2022-08-11 2:31PM EDT | 105.00 | 4.80 | 4.75 | 4.85 | +0.93 | +24.03% | 229 | 6,510 | 162.43% |
| BABA221021C00110000 | 2022-08-11 2:04PM EDT | 110.00 | 3.46 | 3.45 | 3.55 | +0.66 | +23.57% | 399 | 8,456 | 154.61% |
| BABA221021C00115000 | 2022-08-11 2:10PM EDT | 115.00 | 2.56 | 2.54 | 2.60 | +0.55 | +27.36% | 282 | 2,955 | 149.37% |
| BABA221021C00120000 | 2022-08-11 2:10PM EDT | 120.00 | 1.86 | 1.86 | 1.93 | +0.40 | +27.40% | 478 | 11,635 | 145.65% |
| BABA221021C00125000 | 2022-08-11 1:51PM EDT | 125.00 | 1.41 | 1.37 | 1.43 | +0.31 | +28.18% | 239 | 4,211 | 142.87% |
| BABA221021C00130000 | 2022-08-11 2:10PM EDT | 130.00 | 1.05 | 1.01 | 1.06 | +0.22 | +26.51% | 227 | 4,469 | 140.77% |
| BABA221021C00135000 | 2022-08-11 1:33PM EDT | 135.00 | 0.80 | 0.76 | 0.81 | +0.15 | +23.08% | 137 | 1,886 | 139.84% |
| BABA221021C00140000 | 2022-08-11 1:35PM EDT | 140.00 | 0.60 | 0.58 | 0.62 | +0.10 | +20.00% | 150 | 2,313 | 139.26% |
| BABA221021C00145000 | 2022-08-11 11:49AM EDT | 145.00 | 0.45 | 0.46 | 0.49 | +0.05 | +12.50% | 50 | 3,266 | 139.75% |
| BABA221021C00150000 | 2022-08-11 2:32PM EDT | 150.00 | 0.36 | 0.36 | 0.40 | +0.05 | +16.13% | 12 | 6,461 | 140.33% |
| BABA221021C00155000 | 2022-08-11 2:08PM EDT | 155.00 | 0.30 | 0.30 | 0.31 | 0.00 | - | 27 | 858 | 141.02% |
| BABA221021C00160000 | 2022-08-11 10:32AM EDT | 160.00 | 0.26 | 0.24 | 0.25 | +0.03 | +13.04% | 4 | 1,960 | 141.60% |
| BABA221021C00165000 | 2022-08-09 3:05PM EDT | 165.00 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 1 | 1,080 | 142.77% |
| BABA221021C00170000 | 2022-08-10 3:28PM EDT | 170.00 | 0.15 | 0.17 | 0.18 | -0.01 | -6.25% | 12 | 420 | 144.53% |
| BABA221021C00175000 | 2022-08-11 11:58AM EDT | 175.00 | 0.13 | 0.14 | 0.15 | -0.02 | -13.33% | 23 | 470 | 145.31% |
| BABA221021C00180000 | 2022-08-11 9:35AM EDT | 180.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 15 | 662 | 146.88% |
| BABA221021C00185000 | 2022-08-11 11:38AM EDT | 185.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 20 | 512 | 147.66% |
| BABA221021C00190000 | 2022-08-10 1:11PM EDT | 190.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 6 | 285 | 148.83% |
| BABA221021C00195000 | 2022-08-11 10:19AM EDT | 195.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 2 | 475 | 149.61% |
| BABA221021C00200000 | 2022-08-11 1:26PM EDT | 200.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 126 | 2,089 | 150.78% |
| BABA221021C00205000 | 2022-08-04 12:08PM EDT | 205.00 | 0.12 | 0.05 | 0.06 | 0.00 | - | 34 | 273 | 151.56% |
| BABA221021C00210000 | 2022-08-05 3:26PM EDT | 210.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 99 | 1,119 | 154.69% |
| BABA221021C00215000 | 2022-08-09 3:20PM EDT | 215.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 803 | 154.69% |
| BABA221021C00220000 | 2022-08-04 12:41PM EDT | 220.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 72 | 361 | 157.81% |
| BABA221021C00225000 | 2022-08-11 10:18AM EDT | 225.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 1 | 1,409 | 160.94% |
| BABA221021C00230000 | 2022-08-04 12:14PM EDT | 230.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | - | 181 | 159.38% |
| BABA221021C00235000 | 2022-08-04 12:17PM EDT | 235.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 3 | 329 | 157.81% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221021P00025000 | 2022-08-08 11:42AM EDT | 25.00 | 0.14 | 0.03 | 0.04 | 0.00 | - | 2 | 2,098 | 195.31% |
| BABA221021P00030000 | 2022-08-11 11:09AM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 30 | 246 | 175.00% |
| BABA221021P00035000 | 2022-08-09 11:33AM EDT | 35.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 19 | 132 | 157.81% |
| BABA221021P00040000 | 2022-08-11 10:49AM EDT | 40.00 | 0.12 | 0.05 | 0.21 | -0.02 | -14.29% | 1 | 165 | 142.77% |
| BABA221021P00045000 | 2022-08-11 10:40AM EDT | 45.00 | 0.18 | 0.11 | 0.24 | -0.03 | -14.29% | 1 | 1,210 | 126.56% |
| BABA221021P00050000 | 2022-08-08 3:11PM EDT | 50.00 | 0.34 | 0.16 | 0.31 | 0.00 | - | 2 | 581 | 111.52% |
| BABA221021P00055000 | 2022-08-10 10:48AM EDT | 55.00 | 0.43 | 0.25 | 0.43 | -0.03 | -6.52% | 4 | 454 | 98.83% |
| BABA221021P00060000 | 2022-08-11 10:51AM EDT | 60.00 | 0.50 | 0.50 | 0.55 | -0.20 | -28.57% | 3 | 1,572 | 87.99% |
| BABA221021P00065000 | 2022-08-11 12:56PM EDT | 65.00 | 0.78 | 0.79 | 0.83 | -0.27 | -25.71% | 6 | 3,107 | 77.20% |
| BABA221021P00070000 | 2022-08-11 12:56PM EDT | 70.00 | 1.17 | 1.22 | 1.25 | -0.44 | -27.33% | 39 | 4,481 | 65.92% |
| BABA221021P00075000 | 2022-08-11 12:27PM EDT | 75.00 | 1.87 | 1.87 | 1.91 | -0.69 | -26.95% | 48 | 6,572 | 53.76% |
| BABA221021P00080000 | 2022-08-11 2:31PM EDT | 80.00 | 2.86 | 2.83 | 2.88 | -1.00 | -25.91% | 179 | 5,810 | 38.50% |
| BABA221021P00085000 | 2022-08-11 1:48PM EDT | 85.00 | 4.05 | 4.15 | 4.25 | -1.35 | -25.00% | 109 | 7,849 | 0.00% |
| BABA221021P00090000 | 2022-08-11 2:39PM EDT | 90.00 | 6.05 | 6.00 | 6.10 | -1.50 | -19.87% | 123 | 7,924 | 0.00% |
| BABA221021P00095000 | 2022-08-11 2:03PM EDT | 95.00 | 8.25 | 8.25 | 8.40 | -1.92 | -18.88% | 125 | 6,313 | 0.00% |
| BABA221021P00100000 | 2022-08-11 1:57PM EDT | 100.00 | 11.01 | 11.10 | 11.30 | -2.13 | -16.21% | 231 | 3,958 | 0.00% |
| BABA221021P00105000 | 2022-08-11 12:46PM EDT | 105.00 | 14.23 | 14.40 | 14.65 | -2.71 | -16.00% | 28 | 2,631 | 0.00% |
| BABA221021P00110000 | 2022-08-11 1:47PM EDT | 110.00 | 17.90 | 18.15 | 18.35 | -3.04 | -14.52% | 46 | 2,066 | 0.00% |
| BABA221021P00115000 | 2022-08-09 10:48AM EDT | 115.00 | 25.40 | 22.25 | 22.50 | 0.00 | - | 161 | 1,769 | 0.00% |
| BABA221021P00120000 | 2022-08-11 11:06AM EDT | 120.00 | 26.00 | 26.50 | 26.75 | -4.05 | -13.48% | 3 | 2,121 | 0.00% |
| BABA221021P00125000 | 2022-08-10 9:32AM EDT | 125.00 | 35.24 | 31.05 | 31.30 | +0.97 | +2.83% | 5 | 450 | 0.00% |
| BABA221021P00130000 | 2022-08-11 12:41PM EDT | 130.00 | 35.40 | 35.75 | 36.00 | -3.60 | -9.23% | 13 | 1,192 | 0.00% |
| BABA221021P00135000 | 2022-08-11 1:33PM EDT | 135.00 | 39.88 | 40.50 | 40.80 | -4.75 | -10.64% | 35 | 354 | 0.00% |
| BABA221021P00140000 | 2022-08-11 12:12PM EDT | 140.00 | 45.40 | 45.35 | 45.60 | -3.65 | -7.44% | 8 | 370 | 0.00% |
| BABA221021P00145000 | 2022-08-11 10:59AM EDT | 145.00 | 48.61 | 50.20 | 50.55 | -5.49 | -10.15% | 3 | 156 | 0.00% |
| BABA221021P00150000 | 2022-08-11 11:43AM EDT | 150.00 | 55.30 | 55.15 | 55.50 | -3.90 | -6.59% | 19 | 275 | 0.00% |
| BABA221021P00155000 | 2022-08-11 2:11PM EDT | 155.00 | 60.25 | 60.15 | 60.45 | -3.50 | -5.49% | 4 | 105 | 0.00% |
| BABA221021P00160000 | 2022-08-11 10:19AM EDT | 160.00 | 62.40 | 65.10 | 65.45 | -6.50 | -9.43% | 46 | 0 | 0.00% |
| BABA221021P00165000 | 2022-08-11 2:07PM EDT | 165.00 | 70.00 | 69.95 | 70.50 | -3.57 | -4.85% | 1 | 0 | 0.00% |
| BABA221021P00170000 | 2022-07-27 2:56PM EDT | 170.00 | 67.85 | 74.95 | 75.55 | 0.00 | - | - | 0 | 0.00% |
| BABA221021P00175000 | 2022-08-10 10:40AM EDT | 175.00 | 84.00 | 79.90 | 80.55 | 0.00 | - | 3 | 3 | 0.00% |
| BABA221021P00180000 | 2022-08-04 9:34AM EDT | 180.00 | 79.50 | 85.00 | 85.45 | 0.00 | - | 92 | 0 | 0.00% |
| BABA221021P00185000 | 2022-07-26 9:41AM EDT | 185.00 | 80.50 | 89.95 | 90.50 | 0.00 | - | - | 0 | 0.00% |
| BABA221021P00190000 | 2022-08-09 10:14AM EDT | 190.00 | 98.50 | 94.95 | 95.50 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221021P00195000 | 2022-07-27 3:46PM EDT | 195.00 | 92.26 | 99.85 | 100.65 | 0.00 | - | - | 0 | 0.00% |
| BABA221021P00200000 | 2022-07-12 12:11PM EDT | 200.00 | 90.35 | 107.80 | 108.05 | 0.00 | - | - | 0 | 0.00% |
| BABA221021P00205000 | 2022-07-08 12:09PM EDT | 205.00 | 83.05 | 108.90 | 109.35 | 0.00 | - | - | 0 | 0.00% |
| BABA221021P00210000 | 2022-08-09 12:11PM EDT | 210.00 | 118.81 | 115.05 | 115.65 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221021P00215000 | 2022-08-09 10:22AM EDT | 215.00 | 122.90 | 119.95 | 120.50 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221021P00220000 | 2022-07-01 12:49PM EDT | 220.00 | 105.00 | 123.75 | 124.40 | 0.00 | - | - | 0 | 0.00% |
| BABA221021P00225000 | 2022-07-28 1:14PM EDT | 225.00 | 126.95 | 130.15 | 130.60 | 0.00 | - | - | 0 | 0.00% |
| BABA221021P00230000 | 2022-07-28 11:28AM EDT | 230.00 | 131.66 | 135.05 | 135.65 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
