Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Strike:75.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210C00075000 | 2023-02-03 3:05PM EST | 2023-02-10 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BABA230217C00075000 | 2023-02-03 11:53AM EST | 2023-02-17 | 32.19 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| BABA230224C00075000 | 2023-01-30 3:56PM EST | 2023-02-24 | 36.65 | 0.00 | 0.00 | 0.00 | - | 103 | 103 | 0.00% |
| BABA230303C00075000 | 2023-02-02 1:49PM EST | 2023-03-03 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BABA230310C00075000 | 2023-02-02 10:24AM EST | 2023-03-10 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| BABA230317C00075000 | 2023-02-03 9:30AM EST | 2023-03-17 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6,470 | 0.00% |
| BABA230421C00075000 | 2023-02-03 10:06AM EST | 2023-04-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,039 | 0.00% |
| BABA230616C00075000 | 2023-02-03 2:56PM EST | 2023-06-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,010 | 0.00% |
| BABA230721C00075000 | 2023-02-01 10:26AM EST | 2023-07-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| BABA230915C00075000 | 2023-02-02 10:20AM EST | 2023-09-15 | 39.16 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
| BABA240119C00075000 | 2023-02-02 3:14PM EST | 2024-01-19 | 42.32 | 0.00 | 0.00 | 0.00 | - | 8 | 1,321 | 0.00% |
| BABA240621C00075000 | 2023-02-03 12:08PM EST | 2024-06-21 | 42.85 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 0.00% |
| BABA250117C00075000 | 2023-02-02 11:37AM EST | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 33 | 441 | 0.00% |
| BABA250620C00075000 | 2023-01-31 11:33AM EST | 2025-06-20 | 51.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210P00075000 | 2023-02-03 11:16AM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| BABA230217P00075000 | 2023-02-03 12:16PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,659 | 50.00% |
| BABA230224P00075000 | 2023-02-02 12:12PM EST | 2023-02-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,101 | 25.00% |
| BABA230303P00075000 | 2023-02-02 2:07PM EST | 2023-03-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 989 | 25.00% |
| BABA230310P00075000 | 2023-01-27 3:40PM EST | 2023-03-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BABA230317P00075000 | 2023-02-03 3:13PM EST | 2023-03-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 4,644 | 25.00% |
| BABA230421P00075000 | 2023-02-03 2:48PM EST | 2023-04-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3,132 | 12.50% |
| BABA230616P00075000 | 2023-02-03 3:33PM EST | 2023-06-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 613 | 5,999 | 12.50% |
| BABA230721P00075000 | 2023-02-03 3:40PM EST | 2023-07-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 718 | 12.50% |
| BABA230915P00075000 | 2023-02-03 3:50PM EST | 2023-09-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,542 | 12.50% |
| BABA240119P00075000 | 2023-02-03 1:34PM EST | 2024-01-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6,415 | 6.25% |
| BABA240621P00075000 | 2023-02-02 2:42PM EST | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 33 | 612 | 6.25% |
| BABA250117P00075000 | 2023-02-03 10:10AM EST | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 44 | 1,818 | 6.25% |
| BABA250620P00075000 | 2023-02-03 1:55PM EST | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| BABA251219P00075000 | 2023-01-30 10:28AM EST | 2025-12-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
© 2023 Yahoo. All rights reserved.
