Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:03PM EST
After hours:
Strike:130.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00130000 | 2022-11-23 11:04AM EST | 2022-12-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 140.63% |
| BABA221209C00130000 | 2022-11-18 2:15PM EST | 2022-12-09 | 0.06 | 0.00 | 0.03 | 0.00 | - | 28 | 28 | 99.22% |
| BABA221216C00130000 | 2022-11-25 12:35PM EST | 2022-12-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 0 | 88.28% |
| BABA221223C00130000 | 2022-11-18 11:25AM EST | 2022-12-23 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 87.11% |
| BABA221230C00130000 | 2022-11-18 12:45PM EST | 2022-12-30 | 0.24 | 0.05 | 0.23 | 0.00 | - | 1 | 0 | 81.64% |
| BABA230120C00130000 | 2022-11-25 12:38PM EST | 2023-01-20 | 0.22 | 0.22 | 0.23 | -0.08 | -26.67% | 220 | 0 | 69.24% |
| BABA230317C00130000 | 2022-11-25 10:27AM EST | 2023-03-17 | 0.70 | 0.68 | 0.75 | -0.19 | -21.35% | 20 | 6,425 | 60.30% |
| BABA230421C00130000 | 2022-11-23 1:38PM EST | 2023-04-21 | 1.29 | 1.07 | 1.14 | 0.00 | - | 1 | 0 | 57.89% |
| BABA230616C00130000 | 2022-11-25 12:00PM EST | 2023-06-16 | 1.95 | 1.79 | 2.04 | -0.06 | -2.99% | 5 | 0 | 56.51% |
| BABA230721C00130000 | 2022-11-23 3:25PM EST | 2023-07-21 | 2.86 | 2.29 | 2.44 | 0.00 | - | 2 | 1 | 55.35% |
| BABA230915C00130000 | 2022-11-25 9:56AM EST | 2023-09-15 | 3.20 | 3.10 | 3.25 | -0.50 | -13.51% | 13 | 0 | 54.41% |
| BABA240119C00130000 | 2022-11-25 12:02PM EST | 2024-01-19 | 5.21 | 4.95 | 5.65 | -0.82 | -13.60% | 1 | 0 | 54.25% |
| BABA240621C00130000 | 2022-11-18 10:00AM EST | 2024-06-21 | 10.28 | 7.10 | 8.15 | 0.00 | - | 5 | 0 | 53.58% |
| BABA250117C00130000 | 2022-11-18 9:40AM EST | 2025-01-17 | 14.00 | 10.35 | 11.65 | 0.00 | - | 1 | 0 | 54.07% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00130000 | 2022-10-25 8:49AM EST | 2022-12-02 | 65.80 | 50.95 | 52.25 | 0.00 | - | - | 0 | 0.00% |
| BABA221216P00130000 | 2022-10-31 8:57AM EST | 2022-12-16 | 66.35 | 54.30 | 54.70 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230120P00130000 | 2022-11-23 2:09PM EST | 2023-01-20 | 51.80 | 54.40 | 54.70 | 0.00 | - | 2 | 0 | 56.64% |
| BABA230317P00130000 | 2022-11-23 12:00PM EST | 2023-03-17 | 52.44 | 54.40 | 54.80 | 0.00 | - | 10 | 0 | 51.47% |
| BABA230421P00130000 | 2022-11-17 11:27AM EST | 2023-04-21 | 46.85 | 54.45 | 54.95 | 0.00 | - | 65 | 0 | 48.19% |
| BABA230616P00130000 | 2022-11-22 11:59AM EST | 2023-06-16 | 54.20 | 54.25 | 55.20 | 0.00 | - | 1 | 1,718 | 44.70% |
| BABA230915P00130000 | 2022-11-25 12:01PM EST | 2023-09-15 | 55.05 | 55.00 | 55.40 | +2.45 | +4.66% | 4 | 0 | 39.19% |
| BABA240119P00130000 | 2022-11-23 2:42PM EST | 2024-01-19 | 53.07 | 55.10 | 56.40 | 0.00 | - | 24 | 5,824 | 39.28% |
| BABA240621P00130000 | 2022-11-01 9:42AM EST | 2024-06-21 | 64.20 | 55.95 | 57.60 | 0.00 | - | 6 | 0 | 38.73% |
| BABA250117P00130000 | 2022-11-18 3:22PM EST | 2025-01-17 | 54.80 | 56.35 | 58.50 | 0.00 | - | 1 | 89 | 36.01% |
© 2022 Yahoo. All rights reserved.
