Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:165.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007C00165000 | 2022-09-15 9:30AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 179.69% |
| BABA221021C00165000 | 2022-09-27 10:41AM EDT | 2022-10-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,081 | 100.00% |
| BABA221028C00165000 | 2022-09-09 9:41AM EDT | 2022-10-28 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 98.83% |
| BABA221118C00165000 | 2022-09-28 2:10PM EDT | 2022-11-18 | 0.08 | 0.03 | 0.13 | 0.00 | - | 3 | 303 | 80.86% |
| BABA221216C00165000 | 2022-09-29 1:09PM EDT | 2022-12-16 | 0.13 | 0.15 | 0.17 | 0.00 | - | 1 | 3,302 | 70.31% |
| BABA230120C00165000 | 2022-09-30 9:47AM EDT | 2023-01-20 | 0.28 | 0.24 | 0.31 | +0.03 | +12.00% | 12 | 10,485 | 62.99% |
| BABA230317C00165000 | 2022-09-29 11:21AM EDT | 2023-03-17 | 0.50 | 0.49 | 0.59 | 0.00 | - | 35 | 1,587 | 57.37% |
| BABA230421C00165000 | 2022-09-27 3:06PM EDT | 2023-04-21 | 0.68 | 0.67 | 0.80 | 0.00 | - | 2 | 145 | 55.18% |
| BABA230616C00165000 | 2022-09-30 11:31AM EDT | 2023-06-16 | 1.30 | 1.17 | 1.32 | +0.13 | +11.11% | 2 | 1,563 | 54.27% |
| BABA230915C00165000 | 2022-09-30 10:49AM EDT | 2023-09-15 | 2.10 | 1.89 | 2.14 | +0.14 | +7.14% | 1 | 165 | 52.11% |
| BABA240119C00165000 | 2022-09-29 3:48PM EDT | 2024-01-19 | 3.07 | 3.10 | 3.40 | 0.00 | - | 1 | 1,621 | 50.62% |
| BABA240621C00165000 | 2022-09-29 1:40PM EDT | 2024-06-21 | 4.85 | 4.60 | 5.65 | 0.00 | - | 6 | 37 | 50.46% |
| BABA250117C00165000 | 2022-09-27 9:35AM EDT | 2025-01-17 | 7.13 | 5.25 | 7.70 | 0.00 | - | 1 | 200 | 50.32% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221021P00165000 | 2022-08-31 1:29PM EDT | 2022-10-21 | 69.55 | 83.80 | 84.10 | 0.00 | - | 91 | 0 | 0.00% |
| BABA221118P00165000 | 2022-09-23 3:32PM EDT | 2022-11-18 | 86.70 | 83.70 | 85.50 | 0.00 | - | 1 | 0 | 104.54% |
| BABA221216P00165000 | 2022-09-30 3:25PM EDT | 2022-12-16 | 84.35 | 84.70 | 85.40 | -0.10 | -0.12% | 185 | 108 | 60.16% |
| BABA230120P00165000 | 2022-09-30 3:46PM EDT | 2023-01-20 | 84.60 | 84.65 | 85.40 | -1.20 | -1.40% | 1,728 | 1,027 | 66.70% |
| BABA230317P00165000 | 2022-09-30 11:28AM EDT | 2023-03-17 | 83.44 | 84.35 | 85.35 | -3.91 | -4.48% | 4 | 3 | 53.32% |
| BABA230421P00165000 | 2022-09-29 3:35PM EDT | 2023-04-21 | 86.15 | 83.70 | 85.95 | 0.00 | - | 3 | 1 | 57.96% |
| BABA230616P00165000 | 2022-09-30 10:32AM EDT | 2023-06-16 | 84.36 | 84.10 | 85.55 | -0.94 | -1.10% | 2 | 2 | 46.39% |
| BABA230915P00165000 | 2022-09-29 12:11PM EDT | 2023-09-15 | 86.60 | 84.20 | 85.45 | 0.00 | - | 2 | 124 | 38.62% |
| BABA240119P00165000 | 2022-09-28 11:10AM EDT | 2024-01-19 | 85.35 | 84.60 | 85.70 | 0.00 | - | 12 | 1,511 | 35.82% |
| BABA240621P00165000 | 2022-09-28 9:42AM EDT | 2024-06-21 | 85.65 | 83.30 | 87.25 | 0.00 | - | 5 | 20 | 39.99% |
| BABA250117P00165000 | 2022-09-27 11:46AM EDT | 2025-01-17 | 86.50 | 83.60 | 87.25 | 0.00 | - | 1 | 48 | 34.67% |
© 2022 Yahoo. All rights reserved.
