Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:03PM EST
After hours:
Strike:150.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216C00150000 | 2022-11-25 9:43AM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 102.34% |
| BABA230120C00150000 | 2022-11-25 12:52PM EST | 2023-01-20 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 718 | 26,275 | 76.17% |
| BABA230317C00150000 | 2022-11-25 12:06PM EST | 2023-03-17 | 0.37 | 0.35 | 0.41 | -0.06 | -13.95% | 1,610 | 0 | 64.16% |
| BABA230421C00150000 | 2022-11-25 11:21AM EST | 2023-04-21 | 0.57 | 0.57 | 0.60 | -0.79 | -58.09% | 82 | 0 | 60.35% |
| BABA230616C00150000 | 2022-11-25 9:50AM EST | 2023-06-16 | 1.13 | 1.00 | 1.22 | -0.04 | -3.42% | 6 | 0 | 58.30% |
| BABA230721C00150000 | 2022-11-18 10:31AM EST | 2023-07-21 | 1.97 | 1.36 | 1.45 | 0.00 | - | 3 | 0 | 56.71% |
| BABA230915C00150000 | 2022-11-25 12:38PM EST | 2023-09-15 | 1.93 | 1.86 | 1.99 | -0.07 | -3.50% | 5 | 0 | 55.01% |
| BABA240119C00150000 | 2022-11-25 11:08AM EST | 2024-01-19 | 3.40 | 3.30 | 3.40 | -0.50 | -12.82% | 72 | 0 | 53.46% |
| BABA240621C00150000 | 2022-11-25 10:06AM EST | 2024-06-21 | 6.05 | 5.50 | 6.05 | -0.34 | -5.32% | 5 | 0 | 54.44% |
| BABA250117C00150000 | 2022-11-25 10:46AM EST | 2025-01-17 | 8.42 | 8.00 | 8.90 | -0.98 | -10.43% | 11 | 782 | 53.71% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216P00150000 | 2022-11-16 10:35AM EST | 2022-12-16 | 71.90 | 74.40 | 74.75 | 0.00 | - | 1 | 0 | 117.97% |
| BABA230120P00150000 | 2022-11-25 12:35PM EST | 2023-01-20 | 74.35 | 74.30 | 74.65 | +2.70 | +3.77% | 9 | 0 | 79.10% |
| BABA230317P00150000 | 2022-11-15 1:01PM EST | 2023-03-17 | 70.15 | 74.30 | 74.75 | 0.00 | - | 1 | 0 | 60.21% |
| BABA230421P00150000 | 2022-11-23 10:06AM EST | 2023-04-21 | 72.50 | 74.30 | 74.80 | 0.00 | - | 1 | 0 | 54.05% |
| BABA230616P00150000 | 2022-11-21 11:30AM EST | 2023-06-16 | 73.00 | 74.05 | 74.90 | 0.00 | - | 3 | 0 | 48.22% |
| BABA230915P00150000 | 2022-11-25 9:51AM EST | 2023-09-15 | 74.59 | 74.15 | 75.20 | +8.24 | +12.42% | 1 | 71 | 44.26% |
| BABA240119P00150000 | 2022-11-23 1:25PM EST | 2024-01-19 | 73.05 | 74.20 | 75.15 | 0.00 | - | 26 | 0 | 36.59% |
| BABA240621P00150000 | 2022-11-11 1:52PM EST | 2024-06-21 | 79.43 | 74.05 | 75.90 | 0.00 | - | 4 | 0 | 36.62% |
| BABA250117P00150000 | 2022-11-22 2:47PM EST | 2025-01-17 | 74.97 | 74.30 | 76.85 | 0.00 | - | 31 | 0 | 35.57% |
© 2022 Yahoo. All rights reserved.
