Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708C00140000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 201 | 969 | 77.34% |
| BABA220715C00140000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.46 | 0.43 | 0.46 | -0.02 | -4.17% | 1,477 | 17,433 | 68.36% |
| BABA220722C00140000 | 2022-07-01 3:43PM EDT | 2022-07-22 | 0.90 | 0.88 | 0.99 | -0.02 | -2.17% | 444 | 1,370 | 65.31% |
| BABA220729C00140000 | 2022-07-01 3:53PM EDT | 2022-07-29 | 1.50 | 1.42 | 1.59 | -0.01 | -0.66% | 44 | 834 | 64.23% |
| BABA220805C00140000 | 2022-07-01 3:59PM EDT | 2022-08-05 | 2.15 | 2.03 | 2.32 | -0.03 | -1.38% | 40 | 98 | 64.50% |
| BABA220812C00140000 | 2022-07-01 11:05AM EDT | 2022-08-12 | 2.80 | 2.45 | 3.75 | +2.80 | - | 62 | - | 66.92% |
| BABA220819C00140000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 3.51 | 3.45 | 3.60 | +0.21 | +6.36% | 2,561 | 6,056 | 65.04% |
| BABA220916C00140000 | 2022-07-01 3:59PM EDT | 2022-09-16 | 5.50 | 5.45 | 5.60 | +0.30 | +5.77% | 180 | 15,494 | 62.89% |
| BABA221021C00140000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 7.41 | 7.30 | 7.50 | +0.38 | +5.41% | 42 | 1,600 | 60.13% |
| BABA221118C00140000 | 2022-07-01 3:45PM EDT | 2022-11-18 | 8.95 | 8.90 | 9.15 | +0.50 | +5.92% | 24 | 82 | 59.79% |
| BABA221216C00140000 | 2022-07-01 3:44PM EDT | 2022-12-16 | 10.20 | 9.90 | 10.15 | +1.00 | +10.87% | 97 | 3,226 | 57.87% |
| BABA230120C00140000 | 2022-07-01 3:39PM EDT | 2023-01-20 | 11.55 | 11.40 | 11.65 | +0.77 | +7.14% | 26 | 18,397 | 57.11% |
| BABA230317C00140000 | 2022-07-01 2:25PM EDT | 2023-03-17 | 13.55 | 13.50 | 14.00 | +0.30 | +2.26% | 23 | 908 | 56.35% |
| BABA230616C00140000 | 2022-07-01 3:32PM EDT | 2023-06-16 | 17.00 | 14.60 | 17.85 | -0.16 | -0.93% | 6 | 2,256 | 53.94% |
| BABA240119C00140000 | 2022-07-01 3:18PM EDT | 2024-01-19 | 23.26 | 21.35 | 25.75 | +2.86 | +14.02% | 20 | 1,814 | 55.07% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708P00140000 | 2022-07-01 12:34PM EDT | 2022-07-08 | 24.85 | 23.30 | 24.55 | -10.07 | -28.84% | 1 | 11 | 111.23% |
| BABA220715P00140000 | 2022-07-01 11:45AM EDT | 2022-07-15 | 25.35 | 24.20 | 24.60 | -1.25 | -4.70% | 1 | 464 | 66.80% |
| BABA220722P00140000 | 2022-06-30 10:02AM EDT | 2022-07-22 | 28.73 | 24.60 | 25.15 | 0.00 | - | 1 | 39 | 64.16% |
| BABA220729P00140000 | 2022-06-29 3:07PM EDT | 2022-07-29 | 26.45 | 25.10 | 25.70 | 0.00 | - | 8 | 9 | 62.82% |
| BABA220819P00140000 | 2022-07-01 2:29PM EDT | 2022-08-19 | 27.43 | 27.00 | 27.45 | -0.95 | -3.35% | 505 | 62 | 62.73% |
| BABA220916P00140000 | 2022-07-01 12:05PM EDT | 2022-09-16 | 30.05 | 28.75 | 29.15 | -1.00 | -3.22% | 7 | 3,275 | 59.74% |
| BABA221021P00140000 | 2022-06-30 11:12AM EDT | 2022-10-21 | 33.10 | 30.35 | 30.75 | 0.00 | - | 11 | 229 | 56.48% |
| BABA221118P00140000 | 2022-06-23 2:54PM EDT | 2022-11-18 | 36.25 | 31.30 | 32.35 | 0.00 | - | 1 | 13 | 55.32% |
| BABA221216P00140000 | 2022-07-01 3:33PM EDT | 2022-12-16 | 32.55 | 32.50 | 32.90 | -1.95 | -5.65% | 38 | 755 | 53.44% |
| BABA230120P00140000 | 2022-07-01 2:55PM EDT | 2023-01-20 | 33.67 | 33.45 | 33.95 | -1.42 | -4.05% | 17 | 6,638 | 51.63% |
| BABA230317P00140000 | 2022-06-30 10:26AM EDT | 2023-03-17 | 38.10 | 34.85 | 35.60 | 0.00 | - | 6 | 460 | 50.73% |
| BABA230616P00140000 | 2022-06-28 9:31AM EDT | 2023-06-16 | 36.10 | 34.75 | 40.05 | 0.00 | - | 1 | 1,087 | 53.58% |
| BABA240119P00140000 | 2022-06-24 3:37PM EDT | 2024-01-19 | 41.35 | 39.45 | 43.65 | 0.00 | - | 3 | 565 | 48.33% |
© 2022 Yahoo. All rights reserved.
