Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708C00145000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 250 | 251 | 68.75% |
| BABA220715C00145000 | 2022-07-01 3:53PM EDT | 2022-07-15 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 249 | 3,660 | 65.92% |
| BABA220722C00145000 | 2022-07-01 3:55PM EDT | 2022-07-22 | 0.60 | 0.58 | 0.68 | +0.03 | +5.26% | 68 | 203 | 63.62% |
| BABA220729C00145000 | 2022-07-01 3:44PM EDT | 2022-07-29 | 1.08 | 0.97 | 1.14 | +0.02 | +1.89% | 224 | 662 | 62.70% |
| BABA220805C00145000 | 2022-07-01 3:53PM EDT | 2022-08-05 | 1.58 | 1.44 | 1.72 | +0.09 | +6.04% | 10 | 68 | 62.92% |
| BABA220819C00145000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 2.76 | 2.67 | 2.83 | +0.17 | +6.56% | 176 | 1,444 | 63.88% |
| BABA220916C00145000 | 2022-07-01 2:51PM EDT | 2022-09-16 | 4.55 | 4.40 | 4.60 | +0.25 | +5.81% | 109 | 9,025 | 61.76% |
| BABA221021C00145000 | 2022-07-01 3:44PM EDT | 2022-10-21 | 6.45 | 6.20 | 6.45 | +0.55 | +9.32% | 22 | 618 | 59.61% |
| BABA221118C00145000 | 2022-06-29 1:13PM EDT | 2022-11-18 | 7.35 | 7.60 | 7.90 | 0.00 | - | 8 | 82 | 58.86% |
| BABA221216C00145000 | 2022-07-01 3:53PM EDT | 2022-12-16 | 8.83 | 8.70 | 8.95 | +0.47 | +5.62% | 1,923 | 6,009 | 57.45% |
| BABA230120C00145000 | 2022-07-01 2:46PM EDT | 2023-01-20 | 10.20 | 10.05 | 10.30 | +0.54 | +5.59% | 7 | 10,734 | 56.42% |
| BABA230317C00145000 | 2022-07-01 12:33PM EDT | 2023-03-17 | 12.30 | 12.20 | 12.60 | -1.70 | -12.14% | 2 | 506 | 55.88% |
| BABA230616C00145000 | 2022-07-01 3:28PM EDT | 2023-06-16 | 15.50 | 13.85 | 16.60 | +4.23 | +37.53% | 1 | 1,195 | 54.42% |
| BABA240119C00145000 | 2022-07-01 1:51PM EDT | 2024-01-19 | 21.35 | 19.55 | 24.50 | +0.65 | +3.14% | 2 | 768 | 54.58% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708P00145000 | 2022-07-01 11:51AM EDT | 2022-07-08 | 30.24 | 27.10 | 30.45 | +1.89 | +6.67% | 5 | 4 | 137.16% |
| BABA220715P00145000 | 2022-07-01 10:19AM EDT | 2022-07-15 | 29.90 | 29.00 | 29.60 | +2.50 | +9.12% | 4 | 350 | 66.60% |
| BABA220722P00145000 | 2022-07-01 11:51AM EDT | 2022-07-22 | 30.63 | 29.25 | 29.90 | +0.75 | +2.51% | 1 | 5 | 62.31% |
| BABA220729P00145000 | 2022-07-01 10:16AM EDT | 2022-07-29 | 30.70 | 29.35 | 30.25 | +0.31 | +1.02% | 1 | 3 | 58.37% |
| BABA220819P00145000 | 2022-07-01 12:07PM EDT | 2022-08-19 | 32.55 | 31.25 | 31.70 | -1.11 | -3.30% | 3 | 170 | 61.55% |
| BABA220916P00145000 | 2022-07-01 1:15PM EDT | 2022-09-16 | 33.63 | 32.75 | 33.25 | -0.62 | -1.81% | 1 | 3,046 | 58.83% |
| BABA221021P00145000 | 2022-06-30 2:06PM EDT | 2022-10-21 | 36.30 | 34.25 | 34.65 | 0.00 | - | 24 | 121 | 55.68% |
| BABA221118P00145000 | 2022-06-30 12:50PM EDT | 2022-11-18 | 37.10 | 35.00 | 35.85 | 0.00 | - | 2 | 10 | 53.73% |
| BABA221216P00145000 | 2022-07-01 10:06AM EDT | 2022-12-16 | 37.15 | 36.20 | 36.50 | -1.25 | -3.26% | 5 | 1,324 | 52.35% |
| BABA230120P00145000 | 2022-07-01 2:02PM EDT | 2023-01-20 | 37.95 | 37.20 | 37.55 | +2.25 | +6.30% | 7 | 2,903 | 50.88% |
| BABA230317P00145000 | 2022-06-29 10:46AM EDT | 2023-03-17 | 39.45 | 38.50 | 39.40 | 0.00 | - | 2 | 510 | 50.58% |
| BABA230616P00145000 | 2022-06-30 1:03PM EDT | 2023-06-16 | 42.15 | 39.05 | 42.65 | 0.00 | - | 5 | 732 | 50.92% |
| BABA240119P00145000 | 2022-06-30 9:51AM EDT | 2024-01-19 | 47.00 | 42.55 | 48.90 | 0.00 | - | 1 | 2,202 | 50.94% |
© 2022 Yahoo. All rights reserved.
