Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:80.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210C00080000 | 2023-02-03 10:16AM EST | 2023-02-10 | 27.34 | 25.90 | 26.65 | -2.55 | -8.53% | 4 | 76 | 133.79% |
| BABA230217C00080000 | 2023-02-03 2:25PM EST | 2023-02-17 | 26.32 | 26.15 | 26.75 | -2.94 | -10.05% | 10 | 290 | 76.17% |
| BABA230224C00080000 | 2023-02-02 1:29PM EST | 2023-02-24 | 29.73 | 25.90 | 27.55 | 0.00 | - | 8 | 12 | 76.56% |
| BABA230310C00080000 | 2023-02-02 12:56PM EST | 2023-03-10 | 29.47 | 26.75 | 27.25 | 0.00 | - | 5 | 5 | 66.21% |
| BABA230317C00080000 | 2023-02-03 3:20PM EST | 2023-03-17 | 27.13 | 27.00 | 27.40 | -3.27 | -10.76% | 33 | 22,642 | 64.40% |
| BABA230421C00080000 | 2023-02-03 3:21PM EST | 2023-04-21 | 28.20 | 27.75 | 28.50 | -2.28 | -7.48% | 22 | 2,889 | 58.47% |
| BABA230616C00080000 | 2023-02-02 1:41PM EST | 2023-06-16 | 30.00 | 30.00 | 30.35 | -3.20 | -9.64% | 10 | 3,028 | 58.74% |
| BABA230721C00080000 | 2023-02-03 9:32AM EST | 2023-07-21 | 33.00 | 31.00 | 31.30 | -0.95 | -2.80% | 1 | 264 | 57.57% |
| BABA230915C00080000 | 2023-02-02 10:37AM EST | 2023-09-15 | 35.00 | 32.80 | 33.20 | 0.00 | - | 1,000 | 730 | 58.08% |
| BABA240119C00080000 | 2023-02-03 3:34PM EST | 2024-01-19 | 36.11 | 36.10 | 36.70 | -2.29 | -5.96% | 17 | 2,111 | 57.86% |
| BABA240621C00080000 | 2023-02-02 11:55AM EST | 2024-06-21 | 40.40 | 39.25 | 40.00 | 0.00 | - | 3 | 315 | 56.90% |
| BABA250117C00080000 | 2023-02-03 3:59PM EST | 2025-01-17 | 43.04 | 41.40 | 43.60 | -3.46 | -7.44% | 16 | 2,239 | 54.24% |
| BABA250620C00080000 | 2023-02-02 11:19AM EST | 2025-06-20 | 47.20 | 42.95 | 46.55 | 0.00 | - | 2 | 10 | 53.77% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210P00080000 | 2023-02-01 10:18AM EST | 2023-02-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 85.94% |
| BABA230217P00080000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 445 | 6,491 | 62.89% |
| BABA230224P00080000 | 2023-02-03 2:45PM EST | 2023-02-24 | 0.12 | 0.02 | 0.20 | +0.01 | +9.09% | 24 | 254 | 60.74% |
| BABA230303P00080000 | 2023-02-03 2:56PM EST | 2023-03-03 | 0.22 | 0.15 | 0.28 | +0.02 | +10.00% | 50 | 70 | 58.50% |
| BABA230317P00080000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.43 | 0.43 | 0.47 | -0.01 | -2.27% | 129 | 18,244 | 55.03% |
| BABA230421P00080000 | 2023-02-03 2:57PM EST | 2023-04-21 | 1.14 | 1.15 | 1.20 | +0.06 | +5.56% | 496 | 1,988 | 51.39% |
| BABA230616P00080000 | 2023-02-03 3:40PM EST | 2023-06-16 | 2.40 | 2.34 | 2.43 | +0.13 | +5.73% | 177 | 5,163 | 49.22% |
| BABA230721P00080000 | 2023-02-03 10:13AM EST | 2023-07-21 | 2.89 | 2.83 | 3.10 | -0.01 | -0.34% | 1 | 1,436 | 47.91% |
| BABA230915P00080000 | 2023-02-03 10:30AM EST | 2023-09-15 | 4.00 | 4.10 | 4.30 | +0.07 | +1.78% | 7 | 1,425 | 47.40% |
| BABA240119P00080000 | 2023-02-03 2:03PM EST | 2024-01-19 | 6.20 | 6.20 | 6.55 | +0.38 | +6.53% | 762 | 7,650 | 46.03% |
| BABA240621P00080000 | 2023-02-02 1:43PM EST | 2024-06-21 | 7.40 | 7.55 | 8.95 | 0.00 | - | 4 | 439 | 45.13% |
| BABA250117P00080000 | 2023-02-02 2:45PM EST | 2025-01-17 | 10.50 | 8.80 | 9.85 | +1.05 | +11.11% | 41 | 1,214 | 40.00% |
| BABA250620P00080000 | 2023-02-03 1:58PM EST | 2025-06-20 | 10.35 | 8.80 | 12.70 | -0.13 | -1.24% | 2 | 118 | 42.15% |
| BABA251219P00080000 | 2023-02-01 10:02AM EST | 2025-12-19 | 11.50 | 9.00 | 13.50 | 0.00 | - | 40 | 26 | 39.81% |
© 2023 Yahoo. All rights reserved.
