Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:03PM EST
After hours:
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00145000 | 2022-11-22 3:38PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 150.00% |
| BABA221216C00145000 | 2022-11-23 3:28PM EST | 2022-12-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 0 | 100.00% |
| BABA230120C00145000 | 2022-11-21 2:03PM EST | 2023-01-20 | 0.16 | 0.13 | 0.14 | 0.00 | - | 22 | 12,034 | 74.61% |
| BABA230317C00145000 | 2022-11-23 3:55PM EST | 2023-03-17 | 0.50 | 0.30 | 0.52 | 0.00 | - | 54 | 0 | 62.45% |
| BABA230421C00145000 | 2022-11-23 3:45PM EST | 2023-04-21 | 0.82 | 0.65 | 0.70 | 0.00 | - | 7 | 0 | 59.67% |
| BABA230616C00145000 | 2022-11-23 3:30PM EST | 2023-06-16 | 1.47 | 1.12 | 1.38 | 0.00 | - | 1 | 0 | 57.70% |
| BABA230915C00145000 | 2022-11-17 2:29PM EST | 2023-09-15 | 3.85 | 2.02 | 2.28 | 0.00 | - | 67 | 0 | 54.69% |
| BABA240119C00145000 | 2022-11-23 10:47AM EST | 2024-01-19 | 4.15 | 3.60 | 3.85 | 0.00 | - | 12 | 0 | 53.50% |
| BABA240621C00145000 | 2022-11-23 1:17PM EST | 2024-06-21 | 6.42 | 5.15 | 6.60 | 0.00 | - | 6 | 0 | 53.27% |
| BABA250117C00145000 | 2022-11-17 3:26PM EST | 2025-01-17 | 12.30 | 8.10 | 9.50 | 0.00 | - | 40 | 137 | 53.25% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00145000 | 2022-11-25 9:54AM EST | 2022-12-02 | 69.63 | 69.45 | 69.65 | +1.68 | +2.47% | 300 | 0 | 186.72% |
| BABA221216P00145000 | 2022-10-20 10:46AM EST | 2022-12-16 | 70.96 | 64.05 | 65.35 | 0.00 | - | 1 | 2 | 0.00% |
| BABA230120P00145000 | 2022-11-23 3:44PM EST | 2023-01-20 | 66.30 | 69.30 | 69.75 | 0.00 | - | 1,036 | 0 | 61.72% |
| BABA230317P00145000 | 2022-11-25 12:08PM EST | 2023-03-17 | 69.45 | 69.35 | 69.75 | +3.00 | +4.51% | 11 | 10 | 57.81% |
| BABA230421P00145000 | 2022-11-23 2:00PM EST | 2023-04-21 | 67.05 | 69.30 | 69.75 | 0.00 | - | 1 | 0 | 50.49% |
| BABA230616P00145000 | 2022-11-22 3:22PM EST | 2023-06-16 | 69.10 | 69.05 | 70.00 | 0.00 | - | 1 | 0 | 48.17% |
| BABA230915P00145000 | 2022-11-21 10:01AM EST | 2023-09-15 | 67.40 | 69.25 | 70.05 | 0.00 | - | 2 | 0 | 40.75% |
| BABA240119P00145000 | 2022-11-23 10:09AM EST | 2024-01-19 | 68.05 | 69.35 | 70.25 | 0.00 | - | 2 | 0 | 36.18% |
| BABA240621P00145000 | 2022-10-05 12:23PM EST | 2024-06-21 | 63.08 | 75.45 | 77.95 | 0.00 | - | 24 | 5 | 57.52% |
| BABA250117P00145000 | 2022-11-15 3:05PM EST | 2025-01-17 | 68.50 | 69.15 | 72.15 | 0.00 | - | 12 | 0 | 35.55% |
© 2022 Yahoo. All rights reserved.
