Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:145.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00145000 | 2022-01-21 3:52PM EST | 2022-01-28 | 0.10 | 0.08 | 0.09 | -0.46 | -82.14% | 824 | 2,250 | 62.70% |
| BABA220204C00145000 | 2022-01-21 3:55PM EST | 2022-02-04 | 0.30 | 0.27 | 0.33 | -0.98 | -76.56% | 188 | 503 | 53.32% |
| BABA220211C00145000 | 2022-01-21 3:58PM EST | 2022-02-11 | 0.67 | 0.61 | 0.72 | -1.42 | -67.94% | 80 | 335 | 51.61% |
| BABA220218C00145000 | 2022-01-21 3:59PM EST | 2022-02-18 | 1.17 | 1.07 | 1.17 | -1.63 | -58.21% | 1,370 | 4,096 | 51.29% |
| BABA220225C00145000 | 2022-01-21 3:36PM EST | 2022-02-25 | 1.50 | 1.21 | 1.73 | -1.90 | -55.88% | 138 | 318 | 52.50% |
| BABA220304C00145000 | 2022-01-21 3:04PM EST | 2022-03-04 | 2.02 | 1.66 | 2.29 | -1.83 | -47.53% | 5 | 126 | 50.06% |
| BABA220318C00145000 | 2022-01-21 3:59PM EST | 2022-03-18 | 2.80 | 2.67 | 2.89 | -2.20 | -44.00% | 752 | 3,631 | 49.89% |
| BABA220414C00145000 | 2022-01-21 3:46PM EST | 2022-04-14 | 4.25 | 4.10 | 4.40 | -2.55 | -37.50% | 264 | 1,191 | 48.91% |
| BABA220520C00145000 | 2022-01-21 3:55PM EST | 2022-05-20 | 6.15 | 5.95 | 6.40 | -3.65 | -37.24% | 17 | 1,680 | 48.94% |
| BABA220617C00145000 | 2022-01-21 3:46PM EST | 2022-06-17 | 7.40 | 7.15 | 7.60 | -3.05 | -29.19% | 10 | 4,393 | 48.20% |
| BABA220715C00145000 | 2022-01-21 3:25PM EST | 2022-07-15 | 8.30 | 8.15 | 9.00 | -3.20 | -27.83% | 5 | 429 | 48.54% |
| BABA220916C00145000 | 2022-01-21 2:52PM EST | 2022-09-16 | 11.00 | 10.10 | 11.25 | -4.50 | -29.03% | 1,006 | 2,756 | 47.48% |
| BABA221216C00145000 | 2022-01-21 3:27PM EST | 2022-12-16 | 13.98 | 12.10 | 14.70 | -5.42 | -27.94% | 13 | 1,022 | 47.89% |
| BABA230120C00145000 | 2022-01-21 3:33PM EST | 2023-01-20 | 15.00 | 13.95 | 15.85 | -5.99 | -28.54% | 177 | 1,138 | 47.88% |
| BABA230317C00145000 | 2022-01-21 11:36AM EST | 2023-03-17 | 19.00 | 13.70 | 20.25 | -2.85 | -13.04% | 2 | 476 | 52.93% |
| BABA230616C00145000 | 2022-01-21 2:15PM EST | 2023-06-16 | 20.90 | 15.00 | 23.30 | -4.90 | -18.99% | 23 | 837 | 53.23% |
| BABA240119C00145000 | 2022-01-21 3:25PM EST | 2024-01-19 | 25.10 | 21.00 | 30.50 | -6.80 | -21.32% | 1 | 578 | 55.04% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00145000 | 2022-01-21 3:19PM EST | 2022-01-28 | 21.96 | 19.70 | 22.95 | +9.38 | +74.56% | 18 | 123 | 110.55% |
| BABA220204P00145000 | 2022-01-21 3:40PM EST | 2022-02-04 | 21.95 | 20.85 | 22.80 | +8.95 | +68.85% | 15 | 123 | 72.14% |
| BABA220211P00145000 | 2022-01-21 3:56PM EST | 2022-02-11 | 22.25 | 22.00 | 22.85 | +7.46 | +50.44% | 17 | 32 | 51.42% |
| BABA220218P00145000 | 2022-01-21 3:20PM EST | 2022-02-18 | 23.03 | 22.45 | 23.10 | +6.30 | +37.66% | 144 | 1,391 | 54.08% |
| BABA220225P00145000 | 2022-01-21 12:27PM EST | 2022-02-25 | 21.56 | 21.75 | 24.20 | +5.92 | +37.85% | 1 | 15 | 59.33% |
| BABA220304P00145000 | 2022-01-21 11:36AM EST | 2022-03-04 | 21.46 | 21.85 | 22.35 | +3.26 | +17.91% | 8 | - | 34.86% |
| BABA220318P00145000 | 2022-01-21 3:45PM EST | 2022-03-18 | 24.02 | 24.00 | 24.75 | +6.17 | +34.57% | 31 | 4,417 | 50.51% |
| BABA220414P00145000 | 2022-01-21 3:33PM EST | 2022-04-14 | 25.90 | 25.40 | 26.15 | +5.20 | +25.12% | 10 | 720 | 48.83% |
| BABA220520P00145000 | 2022-01-21 3:08PM EST | 2022-05-20 | 27.89 | 27.30 | 27.95 | +6.09 | +27.94% | 3 | 1,126 | 48.08% |
| BABA220617P00145000 | 2022-01-21 3:47PM EST | 2022-06-17 | 28.52 | 28.30 | 29.20 | +4.92 | +20.85% | 6 | 8,866 | 47.63% |
| BABA220715P00145000 | 2022-01-21 10:50AM EST | 2022-07-15 | 27.70 | 28.95 | 30.55 | +4.18 | +17.77% | 3 | 295 | 47.87% |
| BABA220916P00145000 | 2022-01-21 10:49AM EST | 2022-09-16 | 30.10 | 31.25 | 32.40 | +2.30 | +8.27% | 4 | 2,980 | 45.89% |
| BABA221216P00145000 | 2022-01-21 3:44PM EST | 2022-12-16 | 34.50 | 33.15 | 35.60 | +1.95 | +5.99% | 4 | 1,302 | 46.03% |
| BABA230120P00145000 | 2022-01-21 3:42PM EST | 2023-01-20 | 35.20 | 33.95 | 37.45 | +2.07 | +6.25% | 4 | 2,784 | 47.56% |
| BABA230317P00145000 | 2021-12-30 1:20PM EST | 2023-03-17 | 39.00 | 34.25 | 40.15 | 0.00 | - | 2 | 410 | 49.41% |
| BABA230616P00145000 | 2022-01-12 10:47AM EST | 2023-06-16 | 36.52 | 35.75 | 43.10 | +1.51 | +4.31% | 2 | 737 | 49.87% |
| BABA240119P00145000 | 2022-01-20 2:51PM EST | 2024-01-19 | 39.30 | 40.50 | 46.00 | 0.00 | - | 687 | 2,073 | 45.96% |
© 2022 Yahoo. All rights reserved.
