Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Strike:140.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216C00140000 | 2022-12-02 2:50PM EST | 2022-12-16 | 0.08 | 0.02 | 0.08 | +0.04 | +100.00% | 10 | 5,472 | 96.09% |
| BABA230120C00140000 | 2022-12-02 3:36PM EST | 2023-01-20 | 0.50 | 0.46 | 0.48 | +0.23 | +85.19% | 95 | 17,759 | 69.92% |
| BABA230317C00140000 | 2022-12-02 2:35PM EST | 2023-03-17 | 1.53 | 1.40 | 1.50 | +0.42 | +37.84% | 63 | 1,851 | 60.83% |
| BABA230421C00140000 | 2022-12-02 3:48PM EST | 2023-04-21 | 2.22 | 2.06 | 2.21 | +0.60 | +37.04% | 7 | 2,885 | 58.39% |
| BABA230616C00140000 | 2022-12-02 3:54PM EST | 2023-06-16 | 3.45 | 3.40 | 3.55 | +0.75 | +27.78% | 136 | 2,609 | 57.24% |
| BABA230721C00140000 | 2022-12-02 11:31AM EST | 2023-07-21 | 4.30 | 3.95 | 4.35 | +0.49 | +12.86% | 4 | 19 | 55.98% |
| BABA230915C00140000 | 2022-12-02 3:32PM EST | 2023-09-15 | 5.44 | 5.05 | 5.35 | +1.14 | +26.51% | 61 | 732 | 54.48% |
| BABA240119C00140000 | 2022-12-02 3:31PM EST | 2024-01-19 | 8.40 | 7.90 | 8.50 | +1.44 | +20.69% | 60 | 3,628 | 54.63% |
| BABA240621C00140000 | 2022-12-02 2:43PM EST | 2024-06-21 | 11.77 | 9.75 | 12.85 | +1.80 | +18.05% | 18 | 396 | 54.09% |
| BABA250117C00140000 | 2022-12-02 1:23PM EST | 2025-01-17 | 15.75 | 14.80 | 16.65 | +2.05 | +14.96% | 26 | 432 | 54.88% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216P00140000 | 2022-11-30 3:27PM EST | 2022-12-16 | 51.70 | 49.75 | 50.25 | 0.00 | - | 91 | 32 | 98.44% |
| BABA230120P00140000 | 2022-12-02 1:03PM EST | 2023-01-20 | 49.40 | 49.90 | 50.35 | -15.35 | -23.71% | 5 | 3,166 | 59.77% |
| BABA230317P00140000 | 2022-11-30 1:15PM EST | 2023-03-17 | 53.55 | 50.30 | 50.80 | 0.00 | - | 1 | 300 | 50.05% |
| BABA230421P00140000 | 2022-12-02 1:15PM EST | 2023-04-21 | 50.65 | 50.55 | 51.05 | -3.85 | -7.06% | 8 | 105 | 49.34% |
| BABA230616P00140000 | 2022-12-02 1:22PM EST | 2023-06-16 | 51.20 | 51.00 | 51.85 | -2.80 | -5.19% | 34 | 711 | 47.83% |
| BABA230721P00140000 | 2022-12-02 12:21PM EST | 2023-07-21 | 51.00 | 51.25 | 52.25 | -3.35 | -6.16% | 21 | 30 | 46.48% |
| BABA230915P00140000 | 2022-12-02 1:15PM EST | 2023-09-15 | 52.00 | 51.65 | 53.05 | -3.00 | -5.45% | 2 | 449 | 45.64% |
| BABA240119P00140000 | 2022-11-30 10:37AM EST | 2024-01-19 | 54.75 | 52.30 | 53.75 | 0.00 | - | 2 | 880 | 40.66% |
| BABA240621P00140000 | 2022-11-16 9:34AM EST | 2024-06-21 | 62.52 | 53.90 | 55.20 | 0.00 | - | 1 | 13 | 38.95% |
| BABA250117P00140000 | 2022-11-30 10:42AM EST | 2025-01-17 | 57.55 | 55.10 | 57.70 | 0.00 | - | 5 | 36 | 38.92% |
© 2022 Yahoo. All rights reserved.
