Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:150.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210C00150000 | 2023-02-03 3:06PM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1,114 | 475 | 90.63% |
| BABA230217C00150000 | 2023-02-03 3:56PM EST | 2023-02-17 | 0.05 | 0.05 | 0.09 | -0.05 | -50.00% | 13 | 4,419 | 76.56% |
| BABA230224C00150000 | 2023-02-03 3:40PM EST | 2023-02-24 | 0.16 | 0.15 | 0.21 | -0.06 | -27.27% | 66 | 662 | 71.48% |
| BABA230303C00150000 | 2023-02-03 10:21AM EST | 2023-03-03 | 0.15 | 0.20 | 0.43 | -0.14 | -48.28% | 1 | 237 | 67.97% |
| BABA230310C00150000 | 2023-02-02 2:12PM EST | 2023-03-10 | 0.40 | 0.10 | 0.56 | -0.06 | -13.04% | 1 | 11 | 61.28% |
| BABA230317C00150000 | 2023-02-03 3:37PM EST | 2023-03-17 | 0.41 | 0.40 | 0.46 | -0.23 | -35.94% | 206 | 47,942 | 58.74% |
| BABA230421C00150000 | 2023-02-03 3:14PM EST | 2023-04-21 | 1.00 | 1.04 | 1.06 | -0.36 | -26.47% | 383 | 11,596 | 52.54% |
| BABA230616C00150000 | 2023-02-03 3:56PM EST | 2023-06-16 | 2.30 | 2.23 | 2.40 | -0.56 | -19.58% | 243 | 15,031 | 50.01% |
| BABA230721C00150000 | 2023-02-03 3:04PM EST | 2023-07-21 | 2.85 | 2.68 | 2.93 | -0.65 | -18.57% | 68 | 1,383 | 47.39% |
| BABA230915C00150000 | 2023-02-03 2:28PM EST | 2023-09-15 | 4.25 | 4.15 | 4.40 | -0.80 | -15.84% | 110 | 2,108 | 47.25% |
| BABA240119C00150000 | 2023-02-03 3:28PM EST | 2024-01-19 | 7.40 | 7.30 | 7.60 | -1.20 | -13.95% | 263 | 12,283 | 47.16% |
| BABA240621C00150000 | 2023-02-03 3:13PM EST | 2024-06-21 | 11.25 | 10.85 | 12.15 | -1.25 | -10.00% | 25 | 2,776 | 49.22% |
| BABA250117C00150000 | 2023-02-03 1:07PM EST | 2025-01-17 | 14.85 | 14.75 | 15.15 | -1.20 | -7.48% | 40 | 863 | 46.57% |
| BABA250620C00150000 | 2023-02-02 12:01PM EST | 2025-06-20 | 18.00 | 17.00 | 19.15 | 0.00 | - | 4 | 97 | 48.42% |
| BABA251219C00150000 | 2023-02-01 3:42PM EST | 2025-12-19 | 24.00 | 18.00 | 22.50 | 0.00 | - | 1 | 8 | 48.68% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230217P00150000 | 2023-02-01 9:50AM EST | 2023-02-17 | 37.35 | 43.50 | 44.00 | 0.00 | - | 22 | 9 | 77.93% |
| BABA230224P00150000 | 2023-02-02 12:28PM EST | 2023-02-24 | 41.50 | 42.70 | 45.10 | 0.00 | - | 50 | 59 | 74.41% |
| BABA230303P00150000 | 2023-01-31 10:56AM EST | 2023-03-03 | 38.55 | 43.00 | 44.70 | 0.00 | - | 1 | 5 | 61.91% |
| BABA230317P00150000 | 2023-02-03 10:06AM EST | 2023-03-17 | 43.01 | 43.45 | 44.50 | +5.11 | +13.48% | 20 | 109 | 55.23% |
| BABA230421P00150000 | 2023-02-02 9:53AM EST | 2023-04-21 | 43.00 | 43.75 | 44.25 | +2.50 | +6.17% | 1 | 45 | 46.09% |
| BABA230616P00150000 | 2023-02-02 2:39PM EST | 2023-06-16 | 42.30 | 44.40 | 45.05 | 0.00 | - | 16 | 345 | 42.85% |
| BABA230721P00150000 | 2023-02-03 11:07AM EST | 2023-07-21 | 44.20 | 44.40 | 45.15 | +1.12 | +2.60% | 5 | 124 | 38.83% |
| BABA230915P00150000 | 2023-02-02 2:42PM EST | 2023-09-15 | 43.30 | 45.00 | 46.05 | 0.00 | - | 12 | 304 | 38.49% |
| BABA240119P00150000 | 2023-02-02 1:54PM EST | 2024-01-19 | 44.00 | 46.20 | 47.10 | 0.00 | - | 113 | 5,851 | 34.64% |
| BABA240621P00150000 | 2023-01-31 3:40PM EST | 2024-06-21 | 45.45 | 46.95 | 49.50 | 0.00 | - | 10 | 114 | 35.17% |
| BABA250117P00150000 | 2023-02-03 3:58PM EST | 2025-01-17 | 49.50 | 47.30 | 50.55 | +1.70 | +3.56% | 1 | 349 | 31.67% |
| BABA251219P00150000 | 2023-01-27 2:50PM EST | 2025-12-19 | 46.70 | 49.50 | 52.60 | 0.00 | - | 5 | 7 | 29.36% |
© 2023 Yahoo. All rights reserved.
