Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:75.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007C00075000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 5.81 | 5.70 | 5.90 | +0.41 | +7.59% | 42 | 1,771 | 64.89% |
| BABA221014C00075000 | 2022-09-30 3:03PM EDT | 2022-10-14 | 7.10 | 6.60 | 6.85 | +1.30 | +22.41% | 14 | 737 | 63.62% |
| BABA221021C00075000 | 2022-09-30 2:47PM EDT | 2022-10-21 | 7.70 | 7.30 | 7.55 | +1.19 | +18.28% | 25 | 270 | 62.21% |
| BABA221028C00075000 | 2022-09-30 12:57PM EDT | 2022-10-28 | 8.70 | 7.90 | 8.15 | -0.05 | -0.57% | 5,000 | 131 | 61.33% |
| BABA221104C00075000 | 2022-09-29 3:01PM EDT | 2022-11-04 | 8.20 | 8.55 | 8.80 | +0.30 | +3.80% | 18 | 32 | 62.04% |
| BABA221118C00075000 | 2022-09-30 2:24PM EDT | 2022-11-18 | 10.27 | 9.60 | 10.00 | +1.32 | +14.75% | 29 | 7,481 | 62.82% |
| BABA221216C00075000 | 2022-09-30 10:19AM EDT | 2022-12-16 | 11.70 | 11.20 | 11.55 | +0.85 | +7.83% | 13 | 508 | 61.55% |
| BABA230120C00075000 | 2022-09-30 2:43PM EDT | 2023-01-20 | 13.20 | 12.75 | 13.10 | +1.15 | +9.54% | 15 | 6,569 | 60.34% |
| BABA230317C00075000 | 2022-09-30 10:20AM EDT | 2023-03-17 | 15.20 | 14.85 | 15.30 | +1.35 | +9.75% | 2 | 375 | 59.81% |
| BABA230421C00075000 | 2022-09-28 10:37AM EDT | 2023-04-21 | 16.00 | 15.60 | 16.50 | 0.00 | - | 3 | 33 | 58.77% |
| BABA230616C00075000 | 2022-09-29 2:34PM EDT | 2023-06-16 | 16.70 | 17.60 | 18.00 | 0.00 | - | 13 | 458 | 58.99% |
| BABA230915C00075000 | 2022-09-29 1:12PM EDT | 2023-09-15 | 19.05 | 19.60 | 20.05 | 0.00 | - | 4 | 82 | 57.71% |
| BABA240119C00075000 | 2022-09-30 3:46PM EDT | 2024-01-19 | 22.95 | 21.85 | 22.85 | +1.40 | +6.50% | 3 | 945 | 57.01% |
| BABA240621C00075000 | 2022-09-29 2:04PM EDT | 2024-06-21 | 23.77 | 24.05 | 27.30 | 0.00 | - | 38 | 23 | 58.30% |
| BABA250117C00075000 | 2022-09-30 10:25AM EDT | 2025-01-17 | 29.00 | 26.65 | 29.70 | +2.25 | +8.41% | 3 | 54 | 56.29% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007P00075000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 0.74 | 0.70 | 0.75 | -0.52 | -41.27% | 3,456 | 2,337 | 61.96% |
| BABA221014P00075000 | 2022-09-30 3:58PM EDT | 2022-10-14 | 1.56 | 1.53 | 1.64 | -0.59 | -27.44% | 59 | 476 | 60.62% |
| BABA221021P00075000 | 2022-09-30 3:20PM EDT | 2022-10-21 | 2.12 | 2.19 | 2.28 | -0.69 | -24.56% | 227 | 8,910 | 59.13% |
| BABA221028P00075000 | 2022-09-30 1:54PM EDT | 2022-10-28 | 2.64 | 2.70 | 2.82 | -0.71 | -21.19% | 5,090 | 379 | 57.79% |
| BABA221104P00075000 | 2022-09-29 1:15PM EDT | 2022-11-04 | 4.10 | 3.30 | 3.50 | 0.00 | - | 14 | 27 | 58.84% |
| BABA221118P00075000 | 2022-09-30 3:46PM EDT | 2022-11-18 | 4.27 | 4.40 | 4.55 | -0.73 | -14.60% | 218 | 12,374 | 59.68% |
| BABA221216P00075000 | 2022-09-30 2:04PM EDT | 2022-12-16 | 5.60 | 5.65 | 5.85 | -0.73 | -11.53% | 30 | 8,681 | 56.89% |
| BABA230120P00075000 | 2022-09-30 3:50PM EDT | 2023-01-20 | 6.75 | 6.90 | 7.05 | -0.75 | -10.00% | 359 | 14,208 | 54.53% |
| BABA230317P00075000 | 2022-09-30 2:10PM EDT | 2023-03-17 | 8.40 | 8.50 | 8.70 | -0.85 | -9.19% | 15 | 2,822 | 52.49% |
| BABA230421P00075000 | 2022-09-30 3:36PM EDT | 2023-04-21 | 9.10 | 9.20 | 9.50 | -0.85 | -8.54% | 39 | 206 | 51.10% |
| BABA230616P00075000 | 2022-09-29 2:57PM EDT | 2023-06-16 | 11.25 | 10.35 | 10.70 | 0.00 | - | 18 | 3,702 | 50.59% |
| BABA230915P00075000 | 2022-09-30 2:00PM EDT | 2023-09-15 | 11.65 | 11.65 | 12.00 | -0.90 | -7.17% | 1 | 577 | 47.96% |
| BABA240119P00075000 | 2022-09-29 1:31PM EDT | 2024-01-19 | 14.03 | 13.20 | 13.65 | 0.00 | - | 4 | 3,299 | 45.98% |
| BABA240621P00075000 | 2022-09-30 9:41AM EDT | 2024-06-21 | 15.16 | 13.85 | 16.50 | -0.34 | -2.19% | 1 | 39 | 47.33% |
| BABA250117P00075000 | 2022-09-29 1:58PM EDT | 2025-01-17 | 16.18 | 14.80 | 17.75 | -0.80 | -4.71% | 1 | 1,340 | 43.81% |
© 2022 Yahoo. All rights reserved.
