UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.14 -0.21 (-0.24%) GOLD FUTURES
1,794.50 -35.20 (-1.92%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,645.53 -1,231.57 (-4.42%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00155000 | 2022-01-27 10:49AM EST | 2022-01-28 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 40 | 1,062 | 143.75% |
| BABA220204C00155000 | 2022-01-27 10:35AM EST | 2022-02-04 | 0.06 | 0.03 | 0.04 | +0.02 | +50.00% | 27 | 662 | 83.59% |
| BABA220211C00155000 | 2022-01-27 3:31PM EST | 2022-02-11 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 3 | 347 | 71.48% |
| BABA220218C00155000 | 2022-01-27 3:32PM EST | 2022-02-18 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 47 | 3,271 | 65.23% |
| BABA220225C00155000 | 2022-01-27 10:36AM EST | 2022-02-25 | 0.30 | 0.19 | 0.27 | -0.12 | -28.57% | 2 | 216 | 59.18% |
| BABA220304C00155000 | 2022-01-27 10:07AM EST | 2022-03-04 | 0.38 | 0.35 | 0.47 | -0.13 | -25.49% | 3 | 222 | 59.03% |
| BABA220318C00155000 | 2022-01-27 3:25PM EST | 2022-03-18 | 0.74 | 0.70 | 0.75 | -0.08 | -9.76% | 128 | 4,858 | 56.45% |
| BABA220414C00155000 | 2022-01-27 3:56PM EST | 2022-04-14 | 1.36 | 1.32 | 1.41 | -0.11 | -7.48% | 21 | 2,817 | 53.05% |
| BABA220520C00155000 | 2022-01-27 1:58PM EST | 2022-05-20 | 2.50 | 2.27 | 2.51 | -0.16 | -6.02% | 6 | 670 | 51.39% |
| BABA220617C00155000 | 2022-01-27 2:37PM EST | 2022-06-17 | 3.17 | 3.05 | 3.25 | -0.23 | -6.76% | 57 | 3,743 | 50.29% |
| BABA220715C00155000 | 2022-01-27 3:30PM EST | 2022-07-15 | 3.89 | 3.75 | 4.05 | -0.46 | -10.57% | 4 | 152 | 50.15% |
| BABA220916C00155000 | 2022-01-27 2:34PM EST | 2022-09-16 | 5.55 | 5.35 | 5.85 | -0.34 | -5.77% | 15 | 10,214 | 49.31% |
| BABA221216C00155000 | 2022-01-27 12:07PM EST | 2022-12-16 | 8.75 | 7.55 | 8.75 | +0.40 | +4.79% | 2 | 1,047 | 49.82% |
| BABA230120C00155000 | 2022-01-27 3:46PM EST | 2023-01-20 | 9.20 | 9.10 | 9.60 | -1.05 | -10.24% | 1,113 | 3,435 | 49.45% |
| BABA230317C00155000 | 2022-01-25 11:03AM EST | 2023-03-17 | 13.30 | 10.55 | 11.85 | 0.00 | - | 1 | 215 | 51.06% |
| BABA230616C00155000 | 2022-01-27 11:22AM EST | 2023-06-16 | 13.30 | 11.35 | 14.45 | -0.95 | -6.67% | 8 | 648 | 51.40% |
| BABA240119C00155000 | 2022-01-27 9:48AM EST | 2024-01-19 | 19.05 | 17.95 | 19.20 | -1.20 | -5.93% | 26 | 652 | 50.67% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00155000 | 2022-01-27 11:37AM EST | 2022-01-28 | 40.86 | 43.05 | 43.50 | +1.35 | +3.42% | 8 | 8 | 190.63% |
| BABA220204P00155000 | 2022-01-27 10:05AM EST | 2022-02-04 | 42.01 | 41.25 | 45.20 | +5.84 | +16.15% | 3 | 70 | 76.56% |
| BABA220211P00155000 | 2022-01-27 9:37AM EST | 2022-02-11 | 44.20 | 41.60 | 44.85 | +8.49 | +23.77% | 3 | 17 | 57.03% |
| BABA220218P00155000 | 2022-01-27 11:33AM EST | 2022-02-18 | 40.95 | 43.20 | 43.65 | -1.20 | -2.85% | 141 | 2,178 | 66.89% |
| BABA220225P00155000 | 2022-01-24 10:04AM EST | 2022-02-25 | 38.37 | 42.80 | 44.75 | 0.00 | - | 1 | 9 | 69.87% |
| BABA220318P00155000 | 2022-01-27 11:33AM EST | 2022-03-18 | 41.46 | 43.60 | 44.00 | -0.98 | -2.31% | 1 | 5,030 | 54.08% |
| BABA220414P00155000 | 2022-01-27 1:33PM EST | 2022-04-14 | 44.28 | 44.30 | 44.65 | +3.51 | +8.61% | 2 | 1,581 | 52.08% |
| BABA220520P00155000 | 2022-01-27 12:45PM EST | 2022-05-20 | 44.98 | 45.35 | 45.70 | +2.99 | +7.12% | 1 | 1,097 | 50.93% |
| BABA220617P00155000 | 2022-01-24 12:07PM EST | 2022-06-17 | 42.50 | 45.90 | 46.30 | 0.00 | - | 7 | 5,596 | 50.00% |
| BABA220715P00155000 | 2022-01-20 11:14AM EST | 2022-07-15 | 30.32 | 46.20 | 47.90 | 0.00 | - | 1 | 70 | 52.97% |
| BABA220916P00155000 | 2022-01-21 3:47PM EST | 2022-09-16 | 39.10 | 47.75 | 48.75 | 0.00 | - | 1 | 2,319 | 48.27% |
| BABA221216P00155000 | 2022-01-27 11:17AM EST | 2022-12-16 | 49.23 | 49.55 | 51.70 | +2.50 | +5.35% | 2 | 760 | 49.16% |
| BABA230120P00155000 | 2022-01-27 12:22PM EST | 2023-01-20 | 50.04 | 50.10 | 51.30 | +2.69 | +5.68% | 1,052 | 3,528 | 45.69% |
| BABA230317P00155000 | 2022-01-12 3:05PM EST | 2023-03-17 | 38.98 | 50.65 | 53.20 | 0.00 | - | 1 | 478 | 46.92% |
| BABA230616P00155000 | 2022-01-27 3:11PM EST | 2023-06-16 | 53.48 | 51.20 | 56.10 | +4.53 | +9.25% | 2 | 952 | 48.36% |
| BABA240119P00155000 | 2022-01-25 2:42PM EST | 2024-01-19 | 52.65 | 54.60 | 59.95 | 0.00 | - | 115 | 1,233 | 46.77% |
© 2022 Yahoo. All rights reserved.
