Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715C00105000 | 2022-01-04 10:42AM EDT | 2022-07-15 | 25.29 | 26.90 | 27.70 | 0.00 | - | 25 | 221 | 247.27% |
| BABA220916C00105000 | 2022-01-05 4:26PM EDT | 2022-09-16 | 30.00 | 29.50 | 30.20 | +3.61 | +13.68% | 22 | 918 | 118.70% |
| BABA221216C00105000 | 2022-01-04 3:59PM EDT | 2022-12-16 | 30.75 | 32.30 | 33.85 | 0.00 | - | 2 | 427 | 91.78% |
| BABA230120C00105000 | 2022-01-05 3:05PM EDT | 2023-01-20 | 39.00 | 32.90 | 34.30 | +5.75 | +17.29% | 11 | 175 | 85.20% |
| BABA230317C00105000 | 2021-12-27 11:28AM EDT | 2023-03-17 | 36.50 | 34.20 | 36.45 | 0.00 | - | 1 | 191 | 80.39% |
| BABA230616C00105000 | 2022-01-03 2:06PM EDT | 2023-06-16 | 36.84 | 35.95 | 38.00 | 0.00 | - | 3 | 97 | 73.25% |
| BABA240119C00105000 | 2022-01-05 12:08PM EDT | 2024-01-19 | 45.75 | 38.00 | 47.00 | +2.25 | +5.17% | 1 | 152 | 68.51% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715P00105000 | 2022-01-05 4:14PM EDT | 2022-07-15 | 10.56 | 10.40 | 11.00 | -0.99 | -8.57% | 4 | 481 | 182.93% |
| BABA220916P00105000 | 2022-01-05 1:22PM EDT | 2022-09-16 | 11.92 | 12.70 | 13.45 | -0.78 | -6.14% | 6 | 1,495 | 90.39% |
| BABA221216P00105000 | 2022-01-05 3:14PM EDT | 2022-12-16 | 15.04 | 15.20 | 15.95 | -1.46 | -8.85% | 11 | 903 | 70.00% |
| BABA230120P00105000 | 2022-01-05 1:50PM EDT | 2023-01-20 | 15.58 | 15.90 | 16.40 | -0.78 | -4.77% | 176 | 3,412 | 65.52% |
| BABA230317P00105000 | 2021-12-31 2:12PM EDT | 2023-03-17 | 17.86 | 16.55 | 18.85 | 0.00 | - | 85 | 2,076 | 62.41% |
| BABA230616P00105000 | 2022-01-04 12:46PM EDT | 2023-06-16 | 20.09 | 18.60 | 22.60 | 0.00 | - | 3 | 1,176 | 60.79% |
| BABA240119P00105000 | 2022-01-04 4:25PM EDT | 2024-01-19 | 22.55 | 18.50 | 27.75 | 0.00 | - | 32 | 298 | 52.66% |
© 2022 Yahoo. All rights reserved.
