UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.42 -2.34 (-2.09%) GOLD FUTURES
1,820.40 -0.80 (-0.04%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,777.40 -8.27 (-0.05%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:165.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00165000 | 2022-06-28 11:14AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 166 | 140.63% |
| BABA220708C00165000 | 2022-06-28 3:40PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.04 | 0.00 | - | 17 | 77 | 78.91% |
| BABA220715C00165000 | 2022-06-29 3:20PM EDT | 2022-07-15 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 27 | 2,293 | 74.41% |
| BABA220722C00165000 | 2022-06-28 12:10PM EDT | 2022-07-22 | 0.31 | 0.20 | 0.32 | 0.00 | - | 59 | 253 | 71.29% |
| BABA220729C00165000 | 2022-06-29 1:24PM EDT | 2022-07-29 | 0.43 | 0.43 | 0.52 | -0.11 | -20.37% | 2 | 48 | 69.78% |
| BABA220805C00165000 | 2022-06-29 2:59PM EDT | 2022-08-05 | 0.73 | 0.65 | 0.91 | -0.14 | -16.09% | 6 | 19 | 69.68% |
| BABA220819C00165000 | 2022-06-29 12:04PM EDT | 2022-08-19 | 1.38 | 1.37 | 1.46 | -0.11 | -7.38% | 20 | 254 | 68.46% |
| BABA220916C00165000 | 2022-06-29 3:50PM EDT | 2022-09-16 | 2.60 | 2.55 | 2.62 | -0.13 | -4.76% | 2,015 | 5,562 | 65.20% |
| BABA221021C00165000 | 2022-06-29 3:35PM EDT | 2022-10-21 | 3.78 | 3.85 | 4.00 | -0.12 | -3.08% | 6 | 1,034 | 62.21% |
| BABA221118C00165000 | 2022-06-29 3:50PM EDT | 2022-11-18 | 4.99 | 4.90 | 5.10 | -0.16 | -3.11% | 1 | 47 | 60.83% |
| BABA221216C00165000 | 2022-06-29 3:59PM EDT | 2022-12-16 | 5.80 | 5.75 | 5.90 | -0.70 | -10.77% | 3 | 1,231 | 58.96% |
| BABA230120C00165000 | 2022-06-29 3:58PM EDT | 2023-01-20 | 6.85 | 6.80 | 6.95 | -0.30 | -4.20% | 4 | 4,100 | 57.41% |
| BABA230317C00165000 | 2022-06-27 3:38PM EDT | 2023-03-17 | 9.15 | 8.20 | 9.75 | 0.00 | - | 2 | 1,369 | 57.11% |
| BABA230616C00165000 | 2022-06-29 10:56AM EDT | 2023-06-16 | 10.95 | 10.85 | 11.95 | -1.83 | -14.32% | 3 | 1,557 | 55.05% |
| BABA240119C00165000 | 2022-06-24 11:20AM EDT | 2024-01-19 | 17.10 | 16.80 | 21.25 | 0.00 | - | 6 | 981 | 56.95% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00165000 | 2022-06-22 12:44PM EDT | 2022-07-01 | 59.27 | 48.85 | 49.05 | 0.00 | - | - | 0 | 169.53% |
| BABA220715P00165000 | 2022-06-24 2:17PM EDT | 2022-07-15 | 48.75 | 48.75 | 49.10 | 0.00 | - | 11 | 111 | 76.17% |
| BABA220729P00165000 | 2022-06-29 3:10PM EDT | 2022-07-29 | 49.79 | 48.75 | 49.35 | +1.68 | +3.49% | 1 | 1 | 52.93% |
| BABA220819P00165000 | 2022-06-23 10:36AM EDT | 2022-08-19 | 54.62 | 49.75 | 50.20 | 0.00 | - | - | 5 | 63.06% |
| BABA220916P00165000 | 2022-06-29 3:39PM EDT | 2022-09-16 | 51.24 | 50.60 | 50.95 | +2.84 | +5.87% | 11 | 4,086 | 58.86% |
| BABA221021P00165000 | 2022-06-23 9:32AM EDT | 2022-10-21 | 57.39 | 51.30 | 52.00 | 0.00 | - | 1 | 58 | 55.02% |
| BABA221118P00165000 | 2022-06-23 9:32AM EDT | 2022-11-18 | 57.88 | 52.40 | 52.80 | 0.00 | - | 6 | 11 | 54.36% |
| BABA221216P00165000 | 2022-06-27 9:35AM EDT | 2022-12-16 | 49.87 | 52.35 | 53.30 | 0.00 | - | 5 | 885 | 50.74% |
| BABA230120P00165000 | 2022-06-24 11:50AM EDT | 2023-01-20 | 54.10 | 53.20 | 54.25 | 0.00 | - | 5 | 3,936 | 51.76% |
| BABA230317P00165000 | 2022-06-08 2:37PM EDT | 2023-03-17 | 52.82 | 53.05 | 55.50 | 0.00 | - | 1 | 76 | 49.88% |
| BABA230616P00165000 | 2022-06-29 3:02PM EDT | 2023-06-16 | 57.10 | 55.70 | 59.35 | -6.65 | -10.43% | 2 | 522 | 52.66% |
| BABA240119P00165000 | 2022-06-29 3:02PM EDT | 2024-01-19 | 60.25 | 59.05 | 61.45 | -6.30 | -9.47% | 4 | 2,084 | 45.35% |
© 2022 Yahoo. All rights reserved.
