Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:03PM EST
After hours:
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00105000 | 2022-11-25 11:02AM EST | 2022-12-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 103 | 0 | 90.63% |
| BABA221209C00105000 | 2022-11-25 10:50AM EST | 2022-12-09 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 2 | 0 | 75.00% |
| BABA221216C00105000 | 2022-11-25 11:36AM EST | 2022-12-16 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 147 | 0 | 71.97% |
| BABA221223C00105000 | 2022-11-23 2:52PM EST | 2022-12-23 | 0.40 | 0.21 | 0.30 | 0.00 | - | 13 | 0 | 67.29% |
| BABA221230C00105000 | 2022-11-23 2:25PM EST | 2022-12-30 | 0.56 | 0.31 | 0.40 | 0.00 | - | 6 | 86 | 64.16% |
| BABA230120C00105000 | 2022-11-25 12:59PM EST | 2023-01-20 | 0.78 | 0.77 | 0.80 | -0.31 | -28.44% | 32 | 0 | 60.52% |
| BABA230317C00105000 | 2022-11-25 12:55PM EST | 2023-03-17 | 2.14 | 2.11 | 2.22 | -0.60 | -21.90% | 49 | 0 | 57.28% |
| BABA230421C00105000 | 2022-11-23 2:44PM EST | 2023-04-21 | 3.75 | 2.90 | 3.05 | 0.00 | - | 40 | 0 | 55.91% |
| BABA230616C00105000 | 2022-11-23 1:15PM EST | 2023-06-16 | 5.14 | 4.35 | 4.65 | 0.00 | - | 6 | 0 | 56.03% |
| BABA230721C00105000 | 2022-11-25 12:01PM EST | 2023-07-21 | 5.30 | 5.15 | 5.50 | -3.87 | -42.20% | 13 | 0 | 55.68% |
| BABA230915C00105000 | 2022-11-25 12:06PM EST | 2023-09-15 | 6.60 | 6.35 | 6.85 | -1.10 | -14.29% | 48 | 0 | 55.34% |
| BABA240119C00105000 | 2022-11-25 11:38AM EST | 2024-01-19 | 9.50 | 9.15 | 9.45 | -1.20 | -11.21% | 20 | 0 | 55.15% |
| BABA240621C00105000 | 2022-11-25 10:27AM EST | 2024-06-21 | 12.55 | 12.35 | 13.05 | -2.80 | -18.24% | 10 | 0 | 56.34% |
| BABA250117C00105000 | 2022-11-23 12:34PM EST | 2025-01-17 | 16.65 | 15.50 | 17.20 | 0.00 | - | 20 | 0 | 56.49% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00105000 | 2022-11-16 2:10PM EST | 2022-12-02 | 27.15 | 29.25 | 29.75 | 0.00 | - | 11 | 0 | 50.00% |
| BABA221209P00105000 | 2022-11-04 8:48AM EST | 2022-12-09 | 37.00 | 29.40 | 29.75 | 0.00 | - | 1 | 0 | 78.13% |
| BABA221216P00105000 | 2022-11-23 3:30PM EST | 2022-12-16 | 26.56 | 29.40 | 29.70 | 0.00 | - | 13 | 0 | 60.55% |
| BABA221223P00105000 | 2022-11-23 10:05AM EST | 2022-12-23 | 27.60 | 29.45 | 29.85 | 0.00 | - | 3 | 0 | 61.43% |
| BABA221230P00105000 | 2022-11-18 3:58PM EST | 2022-12-30 | 25.05 | 29.50 | 29.95 | 0.00 | - | 100 | 0 | 58.89% |
| BABA230120P00105000 | 2022-11-25 9:38AM EST | 2023-01-20 | 30.00 | 29.75 | 30.05 | +3.00 | +11.11% | 2 | 0 | 52.00% |
| BABA230317P00105000 | 2022-11-23 10:33AM EST | 2023-03-17 | 29.56 | 30.55 | 30.85 | 0.00 | - | 2 | 0 | 49.50% |
| BABA230421P00105000 | 2022-11-23 2:07PM EST | 2023-04-21 | 28.92 | 31.00 | 31.30 | 0.00 | - | 127 | 0 | 47.12% |
| BABA230616P00105000 | 2022-11-11 3:41PM EST | 2023-06-16 | 36.10 | 31.40 | 32.25 | 0.00 | - | 11 | 0 | 46.27% |
| BABA230721P00105000 | 2022-11-18 2:25PM EST | 2023-07-21 | 29.29 | 32.30 | 32.80 | 0.00 | - | 45 | 0 | 45.72% |
| BABA230915P00105000 | 2022-11-25 11:19AM EST | 2023-09-15 | 32.92 | 32.80 | 33.55 | +1.47 | +4.67% | 54 | 0 | 44.60% |
| BABA240119P00105000 | 2022-11-25 9:46AM EST | 2024-01-19 | 34.70 | 34.30 | 34.65 | +0.60 | +1.76% | 1 | 0 | 41.33% |
| BABA240621P00105000 | 2022-10-21 11:51AM EST | 2024-06-21 | 38.05 | 32.70 | 33.95 | 0.00 | - | 2 | 557 | 33.21% |
| BABA250117P00105000 | 2022-11-21 9:32AM EST | 2025-01-17 | 37.00 | 36.35 | 38.20 | 0.00 | - | 1 | 0 | 39.00% |
© 2022 Yahoo. All rights reserved.
