Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EST. Market open.
Strike:155.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210C00155000 | 2023-02-03 1:58PM EST | 2023-02-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 105 | 385 | 137.50% |
| BABA230217C00155000 | 2023-02-07 9:49AM EST | 2023-02-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 204 | 1,033 | 85.16% |
| BABA230224C00155000 | 2023-02-06 2:27PM EST | 2023-02-24 | 0.14 | 0.04 | 0.34 | 0.00 | - | 19 | 117 | 86.23% |
| BABA230303C00155000 | 2023-02-06 1:46PM EST | 2023-03-03 | 0.18 | 0.05 | 0.33 | 0.00 | - | 4 | 246 | 73.14% |
| BABA230317C00155000 | 2023-02-07 9:43AM EST | 2023-03-17 | 0.32 | 0.28 | 0.29 | +0.04 | +14.29% | 47 | 2,729 | 62.50% |
| BABA230421C00155000 | 2023-02-07 9:38AM EST | 2023-04-21 | 0.78 | 0.65 | 0.78 | +0.11 | +16.42% | 1 | 7,179 | 53.96% |
| BABA230616C00155000 | 2023-02-07 9:47AM EST | 2023-06-16 | 1.79 | 1.70 | 1.88 | +0.03 | +1.70% | 3 | 3,358 | 50.62% |
| BABA230721C00155000 | 2023-02-06 12:43PM EST | 2023-07-21 | 2.19 | 2.13 | 2.23 | 0.00 | - | 4 | 846 | 47.77% |
| BABA230915C00155000 | 2023-02-06 12:50PM EST | 2023-09-15 | 3.34 | 3.25 | 3.80 | 0.00 | - | 25 | 450 | 48.75% |
| BABA240119C00155000 | 2023-02-06 3:52PM EST | 2024-01-19 | 6.30 | 6.00 | 6.30 | 0.00 | - | 46 | 2,605 | 46.86% |
| BABA240621C00155000 | 2023-02-07 9:49AM EST | 2024-06-21 | 10.00 | 9.65 | 10.90 | -0.01 | -0.10% | 5 | 391 | 49.59% |
| BABA250117C00155000 | 2023-02-02 2:16PM EST | 2025-01-17 | 15.10 | 12.80 | 13.75 | 0.00 | - | 1 | 91 | 46.76% |
| BABA250620C00155000 | 2023-01-26 1:57PM EST | 2025-06-20 | 23.85 | 14.55 | 17.00 | 0.00 | - | 1 | 2 | 47.55% |
| BABA251219C00155000 | 2023-01-30 11:21AM EST | 2025-12-19 | 22.00 | 18.00 | 20.50 | 0.00 | - | - | 2 | 48.18% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230217P00155000 | 2023-01-24 10:52AM EST | 2023-02-17 | 35.43 | 48.95 | 51.10 | 0.00 | - | - | 0 | 98.44% |
| BABA230303P00155000 | 2023-02-01 9:32AM EST | 2023-03-03 | 42.17 | 49.00 | 50.35 | 0.00 | - | 1 | 1 | 83.30% |
| BABA230317P00155000 | 2023-01-20 2:06PM EST | 2023-03-17 | 35.90 | 49.80 | 50.55 | 0.00 | - | 3 | 3 | 60.64% |
| BABA230421P00155000 | 2023-01-06 10:21AM EST | 2023-04-21 | 50.75 | 48.60 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230616P00155000 | 2023-02-01 12:37PM EST | 2023-06-16 | 45.35 | 50.35 | 50.80 | 0.00 | - | 2 | 34 | 42.41% |
| BABA230721P00155000 | 2023-02-02 3:51PM EST | 2023-07-21 | 46.55 | 50.25 | 50.95 | 0.00 | - | 3 | 54 | 39.04% |
| BABA230915P00155000 | 2023-01-30 2:11PM EST | 2023-09-15 | 45.20 | 50.75 | 51.30 | 0.00 | - | 4 | 99 | 36.22% |
| BABA240119P00155000 | 2023-02-06 3:41PM EST | 2024-01-19 | 51.14 | 51.50 | 52.15 | 0.00 | - | 8 | 713 | 32.92% |
| BABA240621P00155000 | 2023-01-27 10:14AM EST | 2024-06-21 | 43.37 | 52.75 | 54.00 | 0.00 | - | 4 | 91 | 33.17% |
| BABA250117P00155000 | 2023-02-06 1:01PM EST | 2025-01-17 | 53.90 | 52.15 | 55.20 | 0.00 | - | 2 | 68 | 30.59% |
| BABA250620P00155000 | 2023-01-13 12:15PM EST | 2025-06-20 | 51.15 | 53.15 | 57.35 | 0.00 | - | - | 1 | 31.78% |
© 2023 Yahoo. All rights reserved.
