Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:130.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00130000 | 2022-01-21 3:59PM EST | 2022-01-28 | 1.29 | 1.26 | 1.30 | -3.56 | -73.40% | 4,419 | 2,754 | 57.57% |
| BABA220204C00130000 | 2022-01-21 3:52PM EST | 2022-02-04 | 2.38 | 2.36 | 2.52 | -3.58 | -60.07% | 954 | 820 | 53.86% |
| BABA220211C00130000 | 2022-01-21 3:59PM EST | 2022-02-11 | 3.55 | 3.35 | 3.70 | -4.97 | -58.33% | 120 | 172 | 53.69% |
| BABA220218C00130000 | 2022-01-21 3:59PM EST | 2022-02-18 | 4.45 | 4.35 | 4.55 | -3.80 | -46.06% | 2,122 | 6,036 | 53.52% |
| BABA220225C00130000 | 2022-01-21 3:17PM EST | 2022-02-25 | 4.95 | 4.85 | 5.25 | -3.85 | -43.75% | 193 | 270 | 51.84% |
| BABA220304C00130000 | 2022-01-21 3:39PM EST | 2022-03-04 | 5.60 | 5.25 | 5.95 | -3.75 | -40.11% | 28 | 51 | 50.65% |
| BABA220318C00130000 | 2022-01-21 3:52PM EST | 2022-03-18 | 7.00 | 6.80 | 7.15 | -4.00 | -36.36% | 724 | 12,377 | 51.07% |
| BABA220414C00130000 | 2022-01-21 3:57PM EST | 2022-04-14 | 9.00 | 8.65 | 9.10 | -4.00 | -30.77% | 149 | 971 | 50.06% |
| BABA220520C00130000 | 2022-01-21 3:40PM EST | 2022-05-20 | 11.20 | 10.90 | 11.40 | -4.05 | -26.56% | 159 | 1,804 | 50.79% |
| BABA220617C00130000 | 2022-01-21 3:56PM EST | 2022-06-17 | 12.60 | 12.25 | 12.85 | -4.30 | -25.44% | 892 | 10,699 | 50.32% |
| BABA220715C00130000 | 2022-01-21 3:54PM EST | 2022-07-15 | 13.75 | 13.30 | 14.25 | -5.10 | -27.06% | 22 | 650 | 50.22% |
| BABA220916C00130000 | 2022-01-21 3:27PM EST | 2022-09-16 | 16.24 | 16.10 | 16.90 | -4.71 | -22.48% | 49 | 4,246 | 49.73% |
| BABA221216C00130000 | 2022-01-21 3:35PM EST | 2022-12-16 | 19.73 | 17.00 | 20.75 | -6.17 | -23.82% | 807 | 1,761 | 50.57% |
| BABA230120C00130000 | 2022-01-21 3:53PM EST | 2023-01-20 | 21.15 | 20.00 | 21.40 | -4.87 | -18.72% | 212 | 6,668 | 49.41% |
| BABA230317C00130000 | 2022-01-20 1:21PM EST | 2023-03-17 | 30.00 | 19.10 | 25.95 | 0.00 | - | 7 | 514 | 54.75% |
| BABA230616C00130000 | 2022-01-21 11:17AM EST | 2023-06-16 | 28.58 | 20.50 | 28.65 | -2.67 | -8.54% | 4 | 781 | 54.39% |
| BABA240119C00130000 | 2022-01-21 3:13PM EST | 2024-01-19 | 31.00 | 27.80 | 35.60 | -6.15 | -16.55% | 51 | 1,663 | 50.09% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00130000 | 2022-01-21 3:59PM EST | 2022-01-28 | 7.98 | 7.80 | 8.15 | +4.28 | +115.68% | 500 | 813 | 56.06% |
| BABA220204P00130000 | 2022-01-21 3:49PM EST | 2022-02-04 | 8.89 | 8.85 | 9.35 | +3.89 | +77.80% | 131 | 218 | 52.52% |
| BABA220211P00130000 | 2022-01-21 3:13PM EST | 2022-02-11 | 10.53 | 9.90 | 10.40 | +4.93 | +88.04% | 314 | 401 | 52.36% |
| BABA220218P00130000 | 2022-01-21 3:57PM EST | 2022-02-18 | 11.08 | 10.95 | 11.25 | +3.98 | +56.06% | 770 | 5,729 | 52.59% |
| BABA220225P00130000 | 2022-01-21 3:26PM EST | 2022-02-25 | 12.10 | 10.90 | 12.15 | +4.63 | +61.98% | 57 | 205 | 54.11% |
| BABA220304P00130000 | 2022-01-21 2:55PM EST | 2022-03-04 | 11.87 | 11.75 | 12.85 | +4.62 | +63.72% | 23 | 16 | 50.22% |
| BABA220318P00130000 | 2022-01-21 3:32PM EST | 2022-03-18 | 13.55 | 13.40 | 13.80 | +3.75 | +38.27% | 204 | 7,028 | 50.32% |
| BABA220414P00130000 | 2022-01-21 3:47PM EST | 2022-04-14 | 15.40 | 15.15 | 15.65 | +3.65 | +31.06% | 109 | 2,093 | 50.10% |
| BABA220520P00130000 | 2022-01-21 3:02PM EST | 2022-05-20 | 17.50 | 17.25 | 17.90 | +3.52 | +25.18% | 3 | 1,911 | 49.84% |
| BABA220617P00130000 | 2022-01-21 3:56PM EST | 2022-06-17 | 18.97 | 18.50 | 19.15 | +3.45 | +22.23% | 319 | 14,520 | 48.83% |
| BABA220715P00130000 | 2022-01-21 1:19PM EST | 2022-07-15 | 19.30 | 19.30 | 21.00 | +2.75 | +16.62% | 55 | 943 | 50.18% |
| BABA220916P00130000 | 2022-01-21 3:47PM EST | 2022-09-16 | 22.50 | 21.40 | 22.75 | +3.25 | +16.88% | 518 | 8,654 | 47.42% |
| BABA221216P00130000 | 2022-01-21 2:44PM EST | 2022-12-16 | 25.20 | 24.25 | 26.40 | +1.40 | +5.88% | 972 | 961 | 48.18% |
| BABA230120P00130000 | 2022-01-21 3:01PM EST | 2023-01-20 | 25.65 | 23.50 | 28.10 | +2.40 | +10.32% | 106 | 6,804 | 49.29% |
| BABA230317P00130000 | 2022-01-21 11:47AM EST | 2023-03-17 | 27.40 | 25.20 | 30.55 | +3.40 | +14.17% | 2 | 408 | 50.59% |
| BABA230616P00130000 | 2022-01-21 11:17AM EST | 2023-06-16 | 29.43 | 26.90 | 33.70 | +2.73 | +10.22% | 1 | 909 | 51.38% |
| BABA240119P00130000 | 2022-01-21 3:28PM EST | 2024-01-19 | 34.10 | 29.00 | 36.50 | +3.45 | +11.26% | 17 | 4,040 | 47.19% |
© 2022 Yahoo. All rights reserved.
