Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Strike:65.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127C00065000 | 2023-01-20 3:50PM EST | 2023-01-27 | 54.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230203C00065000 | 2023-01-26 10:15AM EST | 2023-02-03 | 53.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA230210C00065000 | 2023-01-26 10:40AM EST | 2023-02-10 | 54.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA230217C00065000 | 2023-01-26 2:14PM EST | 2023-02-17 | 55.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230224C00065000 | 2023-01-20 3:30PM EST | 2023-02-24 | 54.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230303C00065000 | 2023-01-20 3:30PM EST | 2023-03-03 | 54.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317C00065000 | 2023-01-23 2:31PM EST | 2023-03-17 | 54.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230421C00065000 | 2023-01-13 9:33AM EST | 2023-04-21 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616C00065000 | 2023-01-25 3:14PM EST | 2023-06-16 | 56.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230721C00065000 | 2023-01-17 11:00AM EST | 2023-07-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915C00065000 | 2023-01-11 12:22PM EST | 2023-09-15 | 54.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240119C00065000 | 2023-01-26 3:40PM EST | 2024-01-19 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00065000 | 2023-01-20 12:23PM EST | 2024-06-21 | 63.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00065000 | 2023-01-25 12:00PM EST | 2025-01-17 | 65.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA250620C00065000 | 2023-01-17 9:31AM EST | 2025-06-20 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127P00065000 | 2023-01-11 10:17AM EST | 2023-01-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230203P00065000 | 2023-01-19 9:32AM EST | 2023-02-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230210P00065000 | 2023-01-13 3:55PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA230217P00065000 | 2023-01-26 10:11AM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230224P00065000 | 2023-01-12 2:33PM EST | 2023-02-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230303P00065000 | 2023-01-26 11:45AM EST | 2023-03-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA230317P00065000 | 2023-01-26 3:02PM EST | 2023-03-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BABA230421P00065000 | 2023-01-26 11:41AM EST | 2023-04-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230616P00065000 | 2023-01-26 11:15AM EST | 2023-06-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BABA230721P00065000 | 2023-01-26 1:45PM EST | 2023-07-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BABA230915P00065000 | 2023-01-26 10:07AM EST | 2023-09-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA240119P00065000 | 2023-01-26 1:34PM EST | 2024-01-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240621P00065000 | 2023-01-26 10:36AM EST | 2024-06-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| BABA250117P00065000 | 2023-01-26 10:36AM EST | 2025-01-17 | 4.62 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| BABA250620P00065000 | 2023-01-12 12:13PM EST | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
