Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:120.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00120000 | 2023-03-17 1:11PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| BABA230331C00120000 | 2023-03-21 10:12AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230406C00120000 | 2023-03-20 3:01PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230414C00120000 | 2023-03-21 3:52PM EDT | 2023-04-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA230421C00120000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| BABA230428C00120000 | 2023-03-21 2:30PM EDT | 2023-04-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| BABA230519C00120000 | 2023-03-21 3:56PM EDT | 2023-05-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,354 | 0 | 25.00% |
| BABA230616C00120000 | 2023-03-21 3:58PM EDT | 2023-06-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| BABA230721C00120000 | 2023-03-21 3:08PM EDT | 2023-07-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BABA230818C00120000 | 2023-03-20 3:35PM EDT | 2023-08-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BABA230915C00120000 | 2023-03-21 3:52PM EDT | 2023-09-15 | 2.27 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| BABA231020C00120000 | 2023-03-20 11:47AM EDT | 2023-10-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA231117C00120000 | 2023-03-21 12:18PM EDT | 2023-11-17 | 3.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| BABA231215C00120000 | 2023-03-21 1:31PM EDT | 2023-12-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BABA240119C00120000 | 2023-03-21 3:57PM EDT | 2024-01-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| BABA240621C00120000 | 2023-03-21 2:00PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BABA241220C00120000 | 2023-03-21 10:33AM EDT | 2024-12-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250117C00120000 | 2023-03-21 2:17PM EDT | 2025-01-17 | 11.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BABA250620C00120000 | 2023-03-17 12:02PM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219C00120000 | 2023-03-21 10:01AM EDT | 2025-12-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324P00120000 | 2023-02-28 11:10AM EDT | 2023-03-24 | 31.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA230331P00120000 | 2023-03-16 3:32PM EDT | 2023-03-31 | 37.65 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| BABA230406P00120000 | 2023-03-20 10:01AM EDT | 2023-04-06 | 39.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BABA230414P00120000 | 2023-03-16 2:33PM EDT | 2023-04-14 | 38.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230421P00120000 | 2023-03-20 10:50AM EDT | 2023-04-21 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230428P00120000 | 2023-03-17 3:50PM EDT | 2023-04-28 | 38.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230519P00120000 | 2023-03-21 10:49AM EDT | 2023-05-19 | 36.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616P00120000 | 2023-03-21 3:43PM EDT | 2023-06-16 | 36.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA230721P00120000 | 2023-03-20 9:43AM EDT | 2023-07-21 | 39.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230818P00120000 | 2023-03-21 10:27AM EDT | 2023-08-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BABA230915P00120000 | 2023-03-20 12:08PM EDT | 2023-09-15 | 39.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BABA231020P00120000 | 2023-03-14 1:05PM EDT | 2023-10-20 | 37.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231117P00120000 | 2023-03-20 10:40AM EDT | 2023-11-17 | 39.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00120000 | 2023-03-20 9:47AM EDT | 2023-12-15 | 40.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00120000 | 2023-03-21 10:11AM EDT | 2024-01-19 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00120000 | 2023-03-21 10:31AM EDT | 2024-06-21 | 39.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117P00120000 | 2023-03-09 3:53PM EDT | 2025-01-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250620P00120000 | 2023-03-07 1:13PM EDT | 2025-06-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00120000 | 2023-03-07 1:13PM EDT | 2025-12-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
