Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:50.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007C00050000 | 2022-09-23 3:38PM EDT | 2022-10-07 | 28.60 | 29.85 | 30.50 | 0.00 | - | 10 | 14 | 195.31% |
| BABA221021C00050000 | 2022-09-23 3:40PM EDT | 2022-10-21 | 28.80 | 29.85 | 30.45 | 0.00 | - | 11 | 38 | 104.30% |
| BABA221028C00050000 | 2022-09-29 12:19PM EDT | 2022-10-28 | 28.52 | 29.85 | 30.65 | 0.00 | - | 20 | 10 | 97.85% |
| BABA221118C00050000 | 2022-09-29 2:51PM EDT | 2022-11-18 | 29.08 | 30.20 | 31.25 | 0.00 | - | 12 | 68 | 91.46% |
| BABA221216C00050000 | 2022-09-30 3:16PM EDT | 2022-12-16 | 31.60 | 30.95 | 31.35 | +2.55 | +8.78% | 89 | 159 | 81.81% |
| BABA230120C00050000 | 2022-09-27 3:37PM EDT | 2023-01-20 | 29.75 | 31.60 | 32.20 | 0.00 | - | 106 | 383 | 78.56% |
| BABA230317C00050000 | 2022-09-30 2:03PM EDT | 2023-03-17 | 33.30 | 32.55 | 33.15 | +2.99 | +9.86% | 11 | 268 | 73.58% |
| BABA230421C00050000 | 2022-09-13 11:35AM EDT | 2023-04-21 | 43.40 | 33.05 | 34.20 | 0.00 | - | 1 | 3 | 73.32% |
| BABA230616C00050000 | 2022-09-30 10:02AM EDT | 2023-06-16 | 34.18 | 33.75 | 35.25 | +1.98 | +6.15% | 1 | 153 | 70.90% |
| BABA230915C00050000 | 2022-09-29 2:29PM EDT | 2023-09-15 | 34.40 | 34.70 | 36.10 | 0.00 | - | 1 | 46 | 66.05% |
| BABA240119C00050000 | 2022-09-30 2:31PM EDT | 2024-01-19 | 38.00 | 36.30 | 38.00 | +2.40 | +6.74% | 3 | 7,789 | 64.76% |
| BABA240621C00050000 | 2022-09-30 11:48AM EDT | 2024-06-21 | 40.50 | 38.55 | 41.05 | +1.87 | +4.84% | 2 | 48 | 66.57% |
| BABA250117C00050000 | 2022-09-30 2:13PM EDT | 2025-01-17 | 41.97 | 40.30 | 43.30 | +1.47 | +3.63% | 8 | 112 | 64.26% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007P00050000 | 2022-09-29 9:38AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 139.06% |
| BABA221014P00050000 | 2022-09-29 3:24PM EDT | 2022-10-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 97.66% |
| BABA221021P00050000 | 2022-09-30 2:10PM EDT | 2022-10-21 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 94 | 1,992 | 90.23% |
| BABA221028P00050000 | 2022-09-30 3:27PM EDT | 2022-10-28 | 0.10 | 0.04 | 0.13 | -0.12 | -54.55% | 1 | 148 | 81.45% |
| BABA221104P00050000 | 2022-09-28 2:33PM EDT | 2022-11-04 | 0.16 | 0.12 | 0.25 | 0.00 | - | 1 | 2 | 82.03% |
| BABA221118P00050000 | 2022-09-30 1:40PM EDT | 2022-11-18 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 1 | 596 | 76.56% |
| BABA221216P00050000 | 2022-09-30 3:52PM EDT | 2022-12-16 | 0.70 | 0.70 | 0.72 | -0.15 | -17.65% | 2 | 1,567 | 72.12% |
| BABA230120P00050000 | 2022-09-30 3:18PM EDT | 2023-01-20 | 1.10 | 1.08 | 1.17 | -0.19 | -14.73% | 17 | 5,075 | 67.14% |
| BABA230317P00050000 | 2022-09-30 12:28PM EDT | 2023-03-17 | 1.70 | 1.73 | 1.84 | -0.27 | -13.71% | 37 | 1,074 | 62.70% |
| BABA230421P00050000 | 2022-09-28 3:33PM EDT | 2023-04-21 | 2.05 | 2.07 | 2.23 | 0.00 | - | 24 | 49 | 60.56% |
| BABA230616P00050000 | 2022-09-30 10:40AM EDT | 2023-06-16 | 2.71 | 2.68 | 2.86 | -0.25 | -8.45% | 2 | 1,584 | 58.53% |
| BABA230915P00050000 | 2022-09-30 11:54AM EDT | 2023-09-15 | 3.40 | 3.40 | 3.60 | -0.35 | -9.33% | 1 | 205 | 54.97% |
| BABA240119P00050000 | 2022-09-29 2:46PM EDT | 2024-01-19 | 4.70 | 4.30 | 4.60 | 0.00 | - | 2 | 808 | 51.98% |
| BABA240621P00050000 | 2022-09-23 11:21AM EDT | 2024-06-21 | 5.45 | 4.35 | 6.35 | 0.00 | - | 4 | 320 | 53.06% |
| BABA250117P00050000 | 2022-09-30 2:37PM EDT | 2025-01-17 | 6.25 | 4.80 | 7.00 | -0.45 | -6.72% | 1 | 10 | 48.21% |
© 2022 Yahoo. All rights reserved.
