Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EST. Market open.
Strike:160.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210C00160000 | 2023-02-03 2:40PM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 241 | 146.88% |
| BABA230217C00160000 | 2023-02-07 10:38AM EST | 2023-02-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 978 | 88.28% |
| BABA230224C00160000 | 2023-02-06 10:21AM EST | 2023-02-24 | 0.01 | 0.01 | 0.19 | 0.00 | - | 5 | 21 | 85.55% |
| BABA230303C00160000 | 2023-02-06 11:57AM EST | 2023-03-03 | 0.09 | 0.02 | 0.28 | 0.00 | - | 1 | 33 | 76.76% |
| BABA230310C00160000 | 2023-02-02 2:10PM EST | 2023-03-10 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 67.87% |
| BABA230317C00160000 | 2023-02-07 10:54AM EST | 2023-03-17 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 52 | 8,844 | 65.33% |
| BABA230421C00160000 | 2023-02-07 10:57AM EST | 2023-04-21 | 0.55 | 0.49 | 0.57 | -0.04 | -6.78% | 1 | 7,962 | 54.93% |
| BABA230616C00160000 | 2023-02-07 10:21AM EST | 2023-06-16 | 1.56 | 1.35 | 1.49 | +0.06 | +4.00% | 5 | 12,941 | 51.25% |
| BABA230721C00160000 | 2023-02-07 11:02AM EST | 2023-07-21 | 1.75 | 1.67 | 1.77 | -0.11 | -5.91% | 8 | 2,003 | 48.10% |
| BABA230915C00160000 | 2023-02-07 10:11AM EST | 2023-09-15 | 2.86 | 2.75 | 2.87 | -0.07 | -2.39% | 14 | 2,305 | 47.57% |
| BABA240119C00160000 | 2023-02-07 11:08AM EST | 2024-01-19 | 5.39 | 5.10 | 5.50 | +0.02 | +0.37% | 1 | 8,339 | 47.15% |
| BABA240621C00160000 | 2023-02-07 9:34AM EST | 2024-06-21 | 9.50 | 8.45 | 9.60 | +1.50 | +18.75% | 1 | 407 | 49.19% |
| BABA250117C00160000 | 2023-02-06 3:58PM EST | 2025-01-17 | 12.25 | 11.85 | 12.60 | 0.00 | - | 11 | 620 | 46.88% |
| BABA250620C00160000 | 2023-02-06 10:49AM EST | 2025-06-20 | 13.97 | 13.65 | 15.00 | 0.00 | - | 1 | 25 | 46.41% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230217P00160000 | 2023-01-30 3:59PM EST | 2023-02-17 | 48.85 | 55.25 | 56.05 | 0.00 | - | 7 | 0 | 116.80% |
| BABA230317P00160000 | 2023-01-27 10:47AM EST | 2023-03-17 | 43.15 | 55.15 | 55.60 | 0.00 | - | 2 | 4 | 0.00% |
| BABA230421P00160000 | 2023-02-03 3:01PM EST | 2023-04-21 | 54.15 | 55.15 | 55.55 | 0.00 | - | 2 | 3 | 0.00% |
| BABA230616P00160000 | 2023-02-02 1:24PM EST | 2023-06-16 | 51.20 | 55.30 | 55.95 | 0.00 | - | 1 | 14 | 30.18% |
| BABA230721P00160000 | 2023-01-30 10:48AM EST | 2023-07-21 | 49.45 | 55.45 | 56.00 | 0.00 | - | 4 | 40 | 28.86% |
| BABA230915P00160000 | 2023-01-30 2:56PM EST | 2023-09-15 | 49.95 | 55.50 | 56.20 | 0.00 | - | 22 | 75 | 29.05% |
| BABA240119P00160000 | 2023-02-06 3:35PM EST | 2024-01-19 | 55.92 | 56.25 | 56.80 | 0.00 | - | 42 | 4,773 | 28.41% |
| BABA240621P00160000 | 2023-01-27 9:55AM EST | 2024-06-21 | 47.39 | 56.75 | 59.05 | 0.00 | - | 4 | 25 | 32.60% |
| BABA250117P00160000 | 2023-01-11 11:55AM EST | 2025-01-17 | 54.93 | 57.85 | 59.25 | 0.00 | - | 4 | 87 | 27.92% |
© 2023 Yahoo. All rights reserved.
