Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708C00130000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.34 | 0.35 | 0.36 | -0.01 | -2.86% | 1,931 | 2,042 | 58.30% |
| BABA220715C00130000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 1.24 | 1.24 | 1.31 | +0.03 | +2.48% | 1,808 | 23,013 | 60.06% |
| BABA220722C00130000 | 2022-07-01 3:47PM EDT | 2022-07-22 | 2.18 | 2.07 | 2.24 | +0.12 | +5.83% | 364 | 918 | 60.03% |
| BABA220729C00130000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 3.05 | 3.00 | 3.20 | +0.07 | +2.35% | 104 | 833 | 61.11% |
| BABA220805C00130000 | 2022-07-01 3:52PM EDT | 2022-08-05 | 3.96 | 3.85 | 4.25 | +0.16 | +4.21% | 92 | 78 | 62.32% |
| BABA220819C00130000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 5.77 | 5.65 | 5.85 | +0.38 | +7.05% | 620 | 3,240 | 63.67% |
| BABA220916C00130000 | 2022-07-01 3:35PM EDT | 2022-09-16 | 8.00 | 7.95 | 8.15 | +0.45 | +5.96% | 140 | 12,195 | 62.15% |
| BABA221021C00130000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 10.25 | 10.10 | 10.35 | +0.60 | +6.22% | 211 | 1,953 | 60.22% |
| BABA221118C00130000 | 2022-07-01 3:26PM EDT | 2022-11-18 | 11.85 | 11.70 | 12.00 | +0.30 | +2.60% | 18 | 80 | 59.60% |
| BABA221216C00130000 | 2022-07-01 3:26PM EDT | 2022-12-16 | 13.07 | 12.95 | 13.20 | +0.72 | +5.83% | 10 | 5,196 | 58.33% |
| BABA230120C00130000 | 2022-07-01 1:23PM EDT | 2023-01-20 | 14.38 | 14.45 | 14.80 | +0.57 | +4.13% | 107 | 8,699 | 57.56% |
| BABA230317C00130000 | 2022-07-01 3:58PM EDT | 2023-03-17 | 17.05 | 16.75 | 17.20 | +0.95 | +5.90% | 2 | 805 | 56.99% |
| BABA230616C00130000 | 2022-07-01 3:25PM EDT | 2023-06-16 | 20.11 | 18.30 | 21.50 | -0.20 | -0.98% | 4 | 1,383 | 55.48% |
| BABA240119C00130000 | 2022-07-01 2:25PM EDT | 2024-01-19 | 26.39 | 24.65 | 29.75 | +0.29 | +1.11% | 10 | 2,634 | 56.35% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708P00130000 | 2022-07-01 10:17AM EDT | 2022-07-08 | 15.00 | 14.10 | 14.60 | -1.42 | -8.65% | 22 | 20 | 58.11% |
| BABA220715P00130000 | 2022-07-01 3:15PM EDT | 2022-07-15 | 15.05 | 15.00 | 15.30 | -2.45 | -14.00% | 75 | 1,452 | 57.93% |
| BABA220722P00130000 | 2022-07-01 2:03PM EDT | 2022-07-22 | 16.75 | 15.40 | 16.25 | -1.45 | -7.97% | 21 | 63 | 56.10% |
| BABA220729P00130000 | 2022-07-01 2:15PM EDT | 2022-07-29 | 17.56 | 16.70 | 17.20 | -0.57 | -3.14% | 1 | 521 | 59.72% |
| BABA220805P00130000 | 2022-06-29 9:33AM EDT | 2022-08-05 | 18.95 | - | - | 0.00 | - | - | - | 0.00% |
| BABA220819P00130000 | 2022-07-01 3:47PM EDT | 2022-08-19 | 19.35 | 19.25 | 19.60 | -2.05 | -9.58% | 12 | 318 | 61.62% |
| BABA220916P00130000 | 2022-07-01 1:59PM EDT | 2022-09-16 | 22.05 | 21.40 | 21.70 | -0.75 | -3.29% | 4 | 7,735 | 59.73% |
| BABA221021P00130000 | 2022-06-30 3:22PM EDT | 2022-10-21 | 25.11 | 23.20 | 23.55 | 0.00 | - | 6 | 459 | 56.85% |
| BABA221118P00130000 | 2022-07-01 3:17PM EDT | 2022-11-18 | 24.80 | 24.55 | 24.95 | -1.25 | -4.80% | 1 | 26 | 55.73% |
| BABA221216P00130000 | 2022-07-01 3:25PM EDT | 2022-12-16 | 25.85 | 25.50 | 25.85 | -1.15 | -4.26% | 19 | 2,020 | 53.86% |
| BABA230120P00130000 | 2022-07-01 2:53PM EDT | 2023-01-20 | 26.85 | 26.65 | 27.10 | -0.65 | -2.36% | 44 | 7,175 | 52.50% |
| BABA230317P00130000 | 2022-06-28 2:46PM EDT | 2023-03-17 | 28.70 | 28.20 | 28.95 | 0.00 | - | 5 | 607 | 50.85% |
| BABA230616P00130000 | 2022-06-29 12:28PM EDT | 2023-06-16 | 31.57 | 29.15 | 32.55 | 0.00 | - | 1 | 2,286 | 52.52% |
| BABA240119P00130000 | 2022-06-29 1:27PM EDT | 2024-01-19 | 35.65 | 31.90 | 39.15 | 0.00 | - | 2 | 4,849 | 52.78% |
© 2022 Yahoo. All rights reserved.
