Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Strike:155.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216C00155000 | 2022-12-02 1:59PM EST | 2022-12-16 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 628 | 1,749 | 106.25% |
| BABA230120C00155000 | 2022-12-02 3:56PM EST | 2023-01-20 | 0.26 | 0.24 | 0.28 | +0.11 | +73.33% | 96 | 10,222 | 74.41% |
| BABA230317C00155000 | 2022-12-02 1:36PM EST | 2023-03-17 | 0.93 | 0.80 | 0.90 | +0.26 | +38.81% | 116 | 632 | 62.50% |
| BABA230421C00155000 | 2022-12-02 2:35PM EST | 2023-04-21 | 1.39 | 1.25 | 1.37 | +0.38 | +37.62% | 14 | 1,762 | 59.40% |
| BABA230616C00155000 | 2022-12-02 3:16PM EST | 2023-06-16 | 2.37 | 2.25 | 2.39 | +0.52 | +28.11% | 3 | 3,011 | 57.86% |
| BABA230915C00155000 | 2022-12-02 3:25PM EST | 2023-09-15 | 3.80 | 3.50 | 3.80 | +0.85 | +28.81% | 9 | 68 | 54.50% |
| BABA240119C00155000 | 2022-12-02 1:27PM EST | 2024-01-19 | 6.28 | 5.85 | 6.25 | +1.15 | +22.42% | 45 | 1,461 | 53.86% |
| BABA240621C00155000 | 2022-12-02 2:45PM EST | 2024-06-21 | 9.07 | 7.75 | 9.75 | +3.64 | +67.03% | 6 | 369 | 53.07% |
| BABA250117C00155000 | 2022-12-02 9:53AM EST | 2025-01-17 | 12.60 | 12.35 | 13.35 | +1.57 | +14.23% | 1 | 109 | 53.78% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216P00155000 | 2022-10-03 9:50AM EST | 2022-12-16 | 74.98 | 88.80 | 89.30 | 0.00 | - | 1 | 0 | 583.57% |
| BABA230120P00155000 | 2022-11-25 11:00AM EST | 2023-01-20 | 79.40 | 64.70 | 65.30 | 0.00 | - | 10 | 0 | 61.33% |
| BABA230317P00155000 | 2022-11-22 2:23PM EST | 2023-03-17 | 79.30 | 64.85 | 65.45 | 0.00 | - | 2,590 | 0 | 56.69% |
| BABA230421P00155000 | 2022-10-31 2:07PM EST | 2023-04-21 | 91.15 | 67.25 | 68.25 | 0.00 | - | 23 | 0 | 72.35% |
| BABA230616P00155000 | 2022-12-02 1:13PM EST | 2023-06-16 | 65.00 | 64.95 | 65.95 | -20.10 | -23.62% | 24 | 2 | 47.41% |
| BABA230721P00155000 | 2022-12-02 1:41PM EST | 2023-07-21 | 65.20 | 65.20 | 65.95 | +65.20 | - | 36 | 0 | 43.68% |
| BABA230915P00155000 | 2022-11-29 10:31AM EST | 2023-09-15 | 74.75 | 65.35 | 66.25 | 0.00 | - | 16 | 55 | 41.50% |
| BABA240119P00155000 | 2022-12-02 3:01PM EST | 2024-01-19 | 66.27 | 66.10 | 67.00 | -1.53 | -2.26% | 10 | 711 | 38.65% |
| BABA240621P00155000 | 2022-11-09 12:33PM EST | 2024-06-21 | 89.32 | 66.55 | 68.30 | 0.00 | - | 1 | 94 | 37.85% |
| BABA250117P00155000 | 2022-11-22 9:52AM EST | 2025-01-17 | 80.80 | 67.00 | 70.30 | 0.00 | - | 1 | 57 | 37.65% |
© 2022 Yahoo. All rights reserved.
