Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006C00080000 | 2023-09-29 9:32AM EDT | 2023-10-06 | 7.83 | 6.85 | 7.00 | +1.90 | +32.04% | 23 | 81 | 46.09% |
| BABA231013C00080000 | 2023-09-29 3:34PM EDT | 2023-10-13 | 7.23 | 7.10 | 7.30 | -1.17 | -13.93% | 27 | 251 | 41.26% |
| BABA231020C00080000 | 2023-09-29 1:38PM EDT | 2023-10-20 | 7.70 | 7.50 | 7.65 | +0.75 | +10.79% | 115 | 2,300 | 40.36% |
| BABA231027C00080000 | 2023-09-29 1:58PM EDT | 2023-10-27 | 7.90 | 7.80 | 8.05 | +0.65 | +8.97% | 10 | 8 | 40.82% |
| BABA231103C00080000 | 2023-09-29 11:12AM EDT | 2023-11-03 | 8.40 | 8.15 | 8.75 | +0.30 | +3.70% | 2 | 1 | 44.90% |
| BABA231117C00080000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 9.22 | 9.15 | 9.30 | +0.77 | +9.11% | 25 | 7,496 | 43.20% |
| BABA231215C00080000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 10.40 | 10.30 | 10.45 | +0.60 | +6.12% | 55 | 2,770 | 42.86% |
| BABA240119C00080000 | 2023-09-29 3:17PM EDT | 2024-01-19 | 11.65 | 11.50 | 11.65 | +0.82 | +7.57% | 72 | 6,354 | 42.57% |
| BABA240216C00080000 | 2023-09-29 3:27PM EDT | 2024-02-16 | 12.60 | 12.50 | 12.70 | +0.65 | +5.44% | 2 | 276 | 43.49% |
| BABA240315C00080000 | 2023-09-29 10:01AM EDT | 2024-03-15 | 14.27 | 13.55 | 13.75 | +1.52 | +11.92% | 2 | 1,704 | 44.59% |
| BABA240419C00080000 | 2023-09-28 1:30PM EDT | 2024-04-19 | 13.85 | 14.55 | 14.75 | 0.00 | - | 5 | 113 | 44.79% |
| BABA240621C00080000 | 2023-09-28 1:32PM EDT | 2024-06-21 | 15.65 | 16.40 | 16.60 | 0.00 | - | 5 | 1,385 | 45.92% |
| BABA241220C00080000 | 2023-09-21 1:33PM EDT | 2024-12-20 | 19.60 | 20.90 | 21.15 | 0.00 | - | 3 | 300 | 48.28% |
| BABA250117C00080000 | 2023-09-29 11:20AM EDT | 2025-01-17 | 21.88 | 21.50 | 21.80 | +0.48 | +2.24% | 2 | 4,075 | 48.63% |
| BABA250620C00080000 | 2023-09-29 10:34AM EDT | 2025-06-20 | 24.64 | 24.40 | 24.75 | -0.06 | -0.24% | 2 | 190 | 49.41% |
| BABA251219C00080000 | 2023-09-28 9:52AM EDT | 2025-12-19 | 26.50 | 27.20 | 27.95 | 0.00 | - | 1 | 1,492 | 50.43% |
| BABA260116C00080000 | 2023-09-29 1:44PM EDT | 2026-01-16 | 28.00 | 27.35 | 28.70 | +0.55 | +2.00% | 2 | 21 | 51.19% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006P00080000 | 2023-09-29 3:57PM EDT | 2023-10-06 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 372 | 1,076 | 35.94% |
| BABA231013P00080000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.26 | 0.25 | 0.27 | -0.24 | -48.00% | 250 | 698 | 32.96% |
| BABA231020P00080000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.56 | 0.55 | 0.59 | -0.29 | -34.12% | 842 | 22,294 | 34.33% |
| BABA231027P00080000 | 2023-09-29 3:35PM EDT | 2023-10-27 | 0.80 | 0.77 | 0.83 | -0.27 | -25.23% | 115 | 359 | 33.72% |
| BABA231103P00080000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 1.10 | 1.05 | 1.11 | -0.32 | -22.54% | 35 | 528 | 33.96% |
| BABA231110P00080000 | 2023-09-28 1:01PM EDT | 2023-11-10 | 1.76 | 1.73 | 1.80 | +1.76 | - | 3 | - | 38.77% |
| BABA231117P00080000 | 2023-09-29 3:44PM EDT | 2023-11-17 | 1.79 | 1.83 | 1.89 | -0.49 | -21.49% | 568 | 20,304 | 36.78% |
| BABA231215P00080000 | 2023-09-29 1:58PM EDT | 2023-12-15 | 2.69 | 2.67 | 2.72 | -0.42 | -13.50% | 37 | 23,609 | 35.67% |
| BABA240119P00080000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 3.50 | 3.45 | 3.55 | -0.32 | -8.38% | 397 | 18,463 | 34.60% |
| BABA240216P00080000 | 2023-09-29 12:35PM EDT | 2024-02-16 | 4.15 | 4.10 | 4.20 | -0.45 | -9.78% | 19 | 2,400 | 34.39% |
| BABA240315P00080000 | 2023-09-29 9:47AM EDT | 2024-03-15 | 4.54 | 4.75 | 4.90 | -0.71 | -13.52% | 4 | 15,221 | 34.73% |
| BABA240419P00080000 | 2023-09-29 1:22PM EDT | 2024-04-19 | 5.35 | 5.35 | 5.50 | -0.80 | -13.01% | 20 | 2,235 | 34.17% |
| BABA240621P00080000 | 2023-09-29 3:26PM EDT | 2024-06-21 | 6.55 | 6.50 | 6.65 | -0.45 | -6.43% | 7 | 12,288 | 34.13% |
| BABA241220P00080000 | 2023-09-29 11:05AM EDT | 2024-12-20 | 9.13 | 9.10 | 9.30 | -0.62 | -6.36% | 1 | 1,524 | 33.83% |
| BABA250117P00080000 | 2023-09-29 2:54PM EDT | 2025-01-17 | 9.60 | 9.50 | 9.65 | -0.50 | -4.95% | 8 | 4,301 | 33.78% |
| BABA250620P00080000 | 2023-09-28 12:20PM EDT | 2025-06-20 | 11.50 | 11.00 | 11.25 | 0.00 | - | 4 | 270 | 33.18% |
| BABA251219P00080000 | 2023-09-27 11:05AM EDT | 2025-12-19 | 13.20 | 12.30 | 12.90 | 0.00 | - | 1 | 239 | 32.70% |
| BABA260116P00080000 | 2023-09-22 10:19AM EDT | 2026-01-16 | 12.45 | 12.50 | 13.60 | 0.00 | - | 50 | 15 | 33.61% |
© 2023 Yahoo. All rights reserved.
