Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00130000 | 2023-03-23 1:52PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,641 | 250.00% |
| BABA230331C00130000 | 2023-03-23 1:52PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 213 | 99.22% |
| BABA230406C00130000 | 2023-03-23 10:18AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | 0.00 | - | 339 | 156 | 79.69% |
| BABA230421C00130000 | 2023-03-24 3:23PM EDT | 2023-04-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 98 | 6,950 | 65.43% |
| BABA230428C00130000 | 2023-03-23 10:58AM EDT | 2023-04-28 | 0.12 | 0.04 | 0.32 | 0.00 | - | 3 | 8 | 64.06% |
| BABA230519C00130000 | 2023-03-24 1:58PM EDT | 2023-05-19 | 0.30 | 0.29 | 0.39 | -0.10 | -25.00% | 502 | 1,583 | 56.69% |
| BABA230616C00130000 | 2023-03-24 3:40PM EDT | 2023-06-16 | 0.67 | 0.64 | 0.67 | 0.00 | - | 127 | 23,858 | 52.83% |
| BABA230721C00130000 | 2023-03-23 3:50PM EDT | 2023-07-21 | 1.07 | 0.98 | 1.03 | 0.00 | - | 16 | 4,888 | 49.24% |
| BABA230818C00130000 | 2023-03-23 2:56PM EDT | 2023-08-18 | 1.45 | 1.45 | 1.50 | 0.00 | - | 323 | 3,074 | 48.78% |
| BABA230915C00130000 | 2023-03-24 12:38PM EDT | 2023-09-15 | 1.80 | 1.85 | 1.93 | -0.07 | -3.74% | 101 | 5,103 | 47.97% |
| BABA231020C00130000 | 2023-03-24 12:58PM EDT | 2023-10-20 | 2.35 | 2.37 | 2.46 | -0.10 | -4.08% | 9 | 179 | 47.11% |
| BABA231117C00130000 | 2023-03-23 3:48PM EDT | 2023-11-17 | 2.98 | 2.89 | 3.00 | 0.00 | - | 18 | 720 | 47.16% |
| BABA231215C00130000 | 2023-03-23 3:46PM EDT | 2023-12-15 | 3.45 | 3.40 | 3.55 | 0.00 | - | 16 | 222 | 47.23% |
| BABA240119C00130000 | 2023-03-24 3:11PM EDT | 2024-01-19 | 4.22 | 4.15 | 4.30 | +0.01 | +0.24% | 62 | 11,969 | 47.57% |
| BABA240621C00130000 | 2023-03-24 10:11AM EDT | 2024-06-21 | 7.51 | 6.85 | 7.25 | +0.21 | +2.88% | 11 | 1,592 | 47.81% |
| BABA241220C00130000 | 2023-03-16 10:45AM EDT | 2024-12-20 | 7.50 | 9.45 | 9.90 | 0.00 | - | 30 | 51 | 46.72% |
| BABA250117C00130000 | 2023-03-23 11:28AM EDT | 2025-01-17 | 10.90 | 10.00 | 10.65 | +0.40 | +3.81% | 1 | 259 | 47.41% |
| BABA250620C00130000 | 2023-03-13 3:30PM EDT | 2025-06-20 | 10.83 | 11.20 | 13.95 | 0.00 | - | 7 | 34 | 49.27% |
| BABA251219C00130000 | 2023-03-24 10:45AM EDT | 2025-12-19 | 14.65 | 12.00 | 17.00 | +0.70 | +5.02% | 10 | 32 | 49.92% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324P00130000 | 2023-03-07 10:40AM EDT | 2023-03-24 | 40.50 | 43.05 | 43.35 | 0.00 | - | 3 | 0 | 347.66% |
| BABA230331P00130000 | 2023-02-28 11:14AM EDT | 2023-03-31 | 41.10 | 43.00 | 43.40 | 0.00 | - | 71 | 0 | 123.05% |
| BABA230406P00130000 | 2023-03-08 1:11PM EDT | 2023-04-06 | 43.00 | 43.05 | 43.30 | 0.00 | - | - | 0 | 89.06% |
| BABA230421P00130000 | 2023-03-24 10:51AM EDT | 2023-04-21 | 43.40 | 43.10 | 43.30 | +1.30 | +3.09% | 117 | 0 | 64.65% |
| BABA230519P00130000 | 2023-03-23 10:33AM EDT | 2023-05-19 | 42.50 | 43.05 | 43.60 | 0.00 | - | 3 | 3 | 52.44% |
| BABA230616P00130000 | 2023-03-23 12:39PM EDT | 2023-06-16 | 43.05 | 43.20 | 43.45 | 0.00 | - | 11 | 74 | 46.48% |
| BABA230721P00130000 | 2023-03-22 3:34PM EDT | 2023-07-21 | 45.45 | 43.20 | 43.50 | 0.00 | - | 10 | 65 | 40.16% |
| BABA230818P00130000 | 2023-03-16 2:07PM EDT | 2023-08-18 | 48.18 | 43.45 | 43.70 | 0.00 | - | 35 | 41 | 39.23% |
| BABA230915P00130000 | 2023-03-23 10:18AM EDT | 2023-09-15 | 42.70 | 43.50 | 43.80 | 0.00 | - | 4 | 1,717 | 37.18% |
| BABA231020P00130000 | 2023-03-22 12:23PM EDT | 2023-10-20 | 45.71 | 43.50 | 43.90 | 0.00 | - | 16 | 9 | 34.99% |
| BABA231117P00130000 | 2023-03-20 10:07AM EDT | 2023-11-17 | 49.69 | 43.65 | 44.00 | 0.00 | - | 2 | 0 | 33.79% |
| BABA231215P00130000 | 2023-03-23 10:19AM EDT | 2023-12-15 | 43.10 | 43.85 | 44.35 | 0.00 | - | 10 | 5 | 34.62% |
| BABA240119P00130000 | 2023-03-24 3:06PM EDT | 2024-01-19 | 44.60 | 44.20 | 44.80 | -0.65 | -1.44% | 4 | 7,722 | 35.33% |
| BABA240621P00130000 | 2023-03-10 11:24AM EDT | 2024-06-21 | 47.68 | 44.95 | 45.70 | 0.00 | - | 1 | 922 | 32.62% |
| BABA241220P00130000 | 2023-03-14 10:44AM EDT | 2024-12-20 | 48.59 | 45.85 | 46.85 | 0.00 | - | 1 | 2 | 31.18% |
| BABA250117P00130000 | 2023-03-01 11:28AM EDT | 2025-01-17 | 43.56 | 46.45 | 47.00 | 0.00 | - | 5 | 1,101 | 30.95% |
| BABA250620P00130000 | 2023-01-26 1:16PM EDT | 2025-06-20 | 31.00 | 44.00 | 48.30 | 0.00 | - | 20 | 22 | 31.08% |
| BABA251219P00130000 | 2023-01-25 4:03PM EDT | 2025-12-19 | 32.24 | 45.00 | 49.50 | 0.00 | - | - | 1 | 30.61% |
© 2023 Yahoo. All rights reserved.
