Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708C00155000 | 2022-07-01 2:06PM EDT | 2022-07-08 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 40 | 277 | 94.53% |
| BABA220715C00155000 | 2022-07-01 3:53PM EDT | 2022-07-15 | 0.11 | 0.12 | 0.16 | -0.03 | -21.43% | 40 | 2,575 | 77.93% |
| BABA220722C00155000 | 2022-07-01 2:35PM EDT | 2022-07-22 | 0.29 | 0.25 | 0.35 | -0.01 | -3.33% | 3 | 139 | 70.26% |
| BABA220729C00155000 | 2022-07-01 2:17PM EDT | 2022-07-29 | 0.49 | 0.47 | 0.58 | -0.31 | -38.75% | 15 | 164 | 66.89% |
| BABA220805C00155000 | 2022-07-01 10:00AM EDT | 2022-08-05 | 0.96 | 0.74 | 0.93 | -0.06 | -5.88% | 4 | 15 | 65.72% |
| BABA220812C00155000 | 2022-07-01 2:23PM EDT | 2022-08-12 | 1.30 | 0.58 | 1.83 | +1.30 | - | 3 | - | 65.31% |
| BABA220819C00155000 | 2022-07-01 3:43PM EDT | 2022-08-19 | 1.69 | 1.61 | 1.77 | +0.04 | +2.42% | 103 | 736 | 66.02% |
| BABA220916C00155000 | 2022-07-01 3:59PM EDT | 2022-09-16 | 3.05 | 3.05 | 3.15 | +0.12 | +4.10% | 496 | 16,883 | 63.14% |
| BABA221021C00155000 | 2022-07-01 2:42PM EDT | 2022-10-21 | 4.60 | 4.45 | 4.70 | +0.25 | +5.75% | 11 | 842 | 60.06% |
| BABA221118C00155000 | 2022-06-30 10:14AM EDT | 2022-11-18 | 5.45 | 5.70 | 6.00 | 0.00 | - | 2 | 43 | 59.20% |
| BABA221216C00155000 | 2022-07-01 2:27PM EDT | 2022-12-16 | 6.70 | 6.65 | 6.85 | -0.55 | -7.59% | 6 | 1,504 | 57.40% |
| BABA230120C00155000 | 2022-07-01 3:09PM EDT | 2023-01-20 | 8.00 | 7.85 | 8.10 | +0.45 | +5.96% | 1 | 10,462 | 56.24% |
| BABA230317C00155000 | 2022-07-01 11:07AM EDT | 2023-03-17 | 9.75 | 9.80 | 10.20 | -1.65 | -14.47% | 2 | 448 | 55.48% |
| BABA230616C00155000 | 2022-07-01 9:38AM EDT | 2023-06-16 | 12.10 | 12.60 | 13.65 | -0.95 | -7.28% | 100 | 1,670 | 54.97% |
| BABA240119C00155000 | 2022-06-30 3:02PM EDT | 2024-01-19 | 18.50 | 16.90 | 23.25 | 0.00 | - | 4 | 833 | 55.40% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220708P00155000 | 2022-06-16 2:03PM EDT | 2022-07-08 | 53.72 | 37.15 | 40.15 | 0.00 | - | 1 | 0 | 182.52% |
| BABA220715P00155000 | 2022-06-29 11:17AM EDT | 2022-07-15 | 39.80 | 38.75 | 39.50 | 0.00 | - | 1 | 191 | 76.76% |
| BABA220722P00155000 | 2022-07-01 10:30AM EDT | 2022-07-22 | 41.05 | 38.65 | 39.95 | -11.63 | -22.08% | 2 | 1 | 70.31% |
| BABA220729P00155000 | 2022-06-29 3:46PM EDT | 2022-07-29 | 39.71 | 39.05 | 39.80 | 0.00 | - | 1 | 6 | 64.16% |
| BABA220805P00155000 | 2022-06-24 10:11AM EDT | 2022-08-05 | 40.28 | 39.30 | 40.40 | 0.00 | - | 3 | 3 | 66.02% |
| BABA220819P00155000 | 2022-06-30 12:15PM EDT | 2022-08-19 | 42.50 | 39.30 | 41.35 | 0.00 | - | 5 | 20 | 61.79% |
| BABA220916P00155000 | 2022-06-30 12:34PM EDT | 2022-09-16 | 43.05 | 41.30 | 41.85 | 0.00 | - | 5 | 2,298 | 59.39% |
| BABA221021P00155000 | 2022-07-01 3:30PM EDT | 2022-10-21 | 42.55 | 42.50 | 42.95 | -2.40 | -5.34% | 5 | 93 | 55.63% |
| BABA221118P00155000 | 2022-06-27 11:45AM EDT | 2022-11-18 | 41.55 | 43.25 | 44.20 | 0.00 | - | 5 | 10 | 54.32% |
| BABA221216P00155000 | 2022-07-01 1:21PM EDT | 2022-12-16 | 44.92 | 43.70 | 44.50 | -1.16 | -2.52% | 12 | 850 | 51.05% |
| BABA230120P00155000 | 2022-06-30 11:19AM EDT | 2023-01-20 | 47.13 | 44.55 | 45.40 | 0.00 | - | 3 | 5,005 | 50.99% |
| BABA230317P00155000 | 2022-06-28 11:34AM EDT | 2023-03-17 | 45.32 | 46.00 | 46.90 | 0.00 | - | 4 | 467 | 49.55% |
| BABA230616P00155000 | 2022-06-30 2:06PM EDT | 2023-06-16 | 49.90 | 46.20 | 50.15 | 0.00 | - | 2 | 800 | 50.43% |
| BABA240119P00155000 | 2022-06-21 3:44PM EDT | 2024-01-19 | 57.75 | 49.25 | 55.40 | 0.00 | - | 7 | 1,395 | 49.01% |
© 2022 Yahoo. All rights reserved.
