BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00155000 | 2023-05-16 1:41PM EDT | 2023-06-09 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 212.50% |
| BABA230616C00155000 | 2023-05-31 11:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 3,553 | 118.75% |
| BABA230630C00155000 | 2023-05-15 3:40PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 18 | 93.75% |
| BABA230721C00155000 | 2023-06-05 2:41PM EDT | 2023-07-21 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 1 | 1,515 | 66.80% |
| BABA230818C00155000 | 2023-06-02 10:35AM EDT | 2023-08-18 | 0.22 | 0.15 | 0.26 | 0.00 | - | 1 | 359 | 63.97% |
| BABA230915C00155000 | 2023-06-02 1:28PM EDT | 2023-09-15 | 0.30 | 0.25 | 0.36 | -0.04 | -11.76% | 1 | 1,792 | 57.86% |
| BABA231020C00155000 | 2023-05-25 3:39PM EDT | 2023-10-20 | 0.37 | 0.37 | 0.56 | 0.00 | - | 2 | 1,255 | 53.56% |
| BABA231117C00155000 | 2023-05-26 12:25PM EDT | 2023-11-17 | 0.53 | 0.54 | 0.65 | 0.00 | - | 105 | 2,540 | 51.03% |
| BABA231215C00155000 | 2023-06-02 3:34PM EDT | 2023-12-15 | 0.84 | 0.64 | 0.85 | 0.00 | - | 10 | 1,146 | 50.56% |
| BABA240119C00155000 | 2023-06-05 11:24AM EDT | 2024-01-19 | 1.00 | 0.99 | 1.06 | -0.16 | -13.79% | 1 | 6,007 | 48.71% |
| BABA240621C00155000 | 2023-06-02 11:39AM EDT | 2024-06-21 | 2.60 | 2.15 | 2.70 | +0.08 | +3.17% | 1 | 439 | 47.25% |
| BABA241220C00155000 | 2023-05-26 1:52PM EDT | 2024-12-20 | 3.94 | 4.30 | 4.70 | 0.00 | - | 1 | 18 | 46.00% |
| BABA250117C00155000 | 2023-05-30 1:41PM EDT | 2025-01-17 | 3.50 | 4.70 | 5.00 | 0.00 | - | 57 | 153 | 45.83% |
| BABA250620C00155000 | 2023-06-02 3:50PM EDT | 2025-06-20 | 6.50 | 6.20 | 6.85 | 0.00 | - | 31 | 186 | 45.65% |
| BABA251219C00155000 | 2023-06-02 10:30AM EDT | 2025-12-19 | 9.25 | 7.90 | 9.30 | 0.00 | - | 1 | 207 | 46.18% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230616P00155000 | 2023-02-24 11:15AM EDT | 2023-06-16 | 64.75 | 67.95 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00155000 | 2023-03-01 1:41PM EDT | 2023-07-21 | 64.94 | 52.75 | 53.45 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230818P00155000 | 2023-05-08 9:35AM EDT | 2023-08-18 | 72.00 | 70.35 | 70.95 | 0.00 | - | 1 | 0 | 53.71% |
| BABA230915P00155000 | 2023-04-10 12:00PM EDT | 2023-09-15 | 53.95 | 71.65 | 72.30 | 0.00 | - | 6 | 0 | 77.20% |
| BABA231020P00155000 | 2023-05-30 1:54PM EDT | 2023-10-20 | 76.63 | 70.25 | 71.00 | 0.00 | - | 2 | 0 | 52.34% |
| BABA231117P00155000 | 2023-03-28 1:15PM EDT | 2023-11-17 | 57.35 | 69.85 | 71.40 | 0.00 | - | 7 | 0 | 54.10% |
| BABA231215P00155000 | 2023-04-05 10:09AM EDT | 2023-12-15 | 56.45 | 71.20 | 72.40 | 0.00 | - | - | 0 | 54.47% |
| BABA240119P00155000 | 2023-06-05 3:41PM EDT | 2024-01-19 | 70.40 | 69.35 | 71.35 | -0.60 | -0.85% | 860 | 307 | 45.48% |
| BABA240621P00155000 | 2023-03-10 3:22PM EDT | 2024-06-21 | 71.44 | 54.35 | 55.45 | 0.00 | - | 2 | 90 | 0.00% |
| BABA241220P00155000 | 2023-05-25 10:12AM EDT | 2024-12-20 | 75.00 | 68.50 | 72.35 | 0.00 | - | 2 | 0 | 34.84% |
| BABA250117P00155000 | 2023-04-26 2:55PM EDT | 2025-01-17 | 72.15 | 73.00 | 76.50 | 0.00 | - | 130 | 0 | 48.60% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 2025-06-20 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA251219P00155000 | 2023-03-03 2:53PM EDT | 2025-12-19 | 66.27 | 56.55 | 60.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.