Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715C00175000 | 2022-01-05 2:00PM EDT | 2022-07-15 | 4.35 | 3.60 | 3.90 | +0.75 | +20.83% | 10 | 154 | 192.14% |
| BABA220916C00175000 | 2022-01-05 4:52PM EDT | 2022-09-16 | 5.45 | 5.25 | 5.60 | +0.85 | +18.48% | 1,253 | 3,712 | 92.91% |
| BABA221216C00175000 | 2022-01-05 3:50PM EDT | 2022-12-16 | 7.96 | 6.90 | 8.40 | +0.22 | +2.84% | 8 | 939 | 71.73% |
| BABA230120C00175000 | 2022-01-05 3:19PM EDT | 2023-01-20 | 9.30 | 8.75 | 9.30 | +0.65 | +7.51% | 49 | 1,022 | 69.90% |
| BABA230317C00175000 | 2022-01-05 1:16PM EDT | 2023-03-17 | 12.17 | 9.95 | 11.00 | +2.02 | +19.90% | 5 | 726 | 66.06% |
| BABA230616C00175000 | 2022-01-05 11:28AM EDT | 2023-06-16 | 15.00 | 10.90 | 13.95 | +3.37 | +28.98% | 18 | 2,106 | 61.50% |
| BABA240119C00175000 | 2022-01-05 4:20PM EDT | 2024-01-19 | 18.97 | 18.00 | 20.00 | +0.47 | +2.54% | 29 | 437 | 60.12% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715P00175000 | 2021-12-30 11:43AM EDT | 2022-07-15 | 57.92 | 56.30 | 58.00 | 0.00 | - | 1 | 8 | 0.00% |
| BABA220916P00175000 | 2022-01-05 1:07PM EDT | 2022-09-16 | 55.00 | 58.00 | 59.05 | -5.67 | -9.35% | 2 | 2,003 | 47.85% |
| BABA221216P00175000 | 2022-01-05 4:10PM EDT | 2022-12-16 | 60.48 | 59.25 | 61.00 | -0.99 | -1.61% | 2 | 247 | 48.16% |
| BABA230120P00175000 | 2022-01-04 11:30AM EDT | 2023-01-20 | 63.80 | 60.70 | 61.70 | 0.00 | - | 54 | 5,578 | 47.27% |
| BABA230317P00175000 | 2021-12-27 10:52AM EDT | 2023-03-17 | 62.38 | 61.45 | 64.05 | 0.00 | - | 6 | 28 | 50.54% |
| BABA230616P00175000 | 2021-12-30 12:59PM EDT | 2023-06-16 | 64.00 | 61.90 | 65.90 | 0.00 | - | 108 | 1,272 | 48.62% |
| BABA240119P00175000 | 2022-01-05 1:02PM EDT | 2024-01-19 | 65.00 | 63.50 | 72.85 | -3.52 | -5.14% | 1 | 57 | 51.59% |
© 2022 Yahoo. All rights reserved.
