UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.52 -2.24 (-2.00%) GOLD FUTURES
1,819.60 -1.60 (-0.09%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,620.96 -187.56 (-1.12%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:185.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715C00185000 | 2022-06-29 12:04PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 614 | 991 | 82.42% |
| BABA220819C00185000 | 2022-06-29 2:44PM EDT | 2022-08-19 | 0.59 | 0.60 | 0.68 | -0.04 | -6.35% | 10 | 201 | 70.90% |
| BABA220916C00185000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 1.30 | 1.25 | 1.34 | -0.03 | -2.26% | 18 | 2,481 | 66.09% |
| BABA221021C00185000 | 2022-06-28 10:42AM EDT | 2022-10-21 | 2.30 | 2.13 | 2.20 | 0.00 | - | 1 | 301 | 62.44% |
| BABA221118C00185000 | 2022-06-29 10:11AM EDT | 2022-11-18 | 2.95 | 2.84 | 3.00 | -0.08 | -2.64% | 5 | 56 | 60.74% |
| BABA221216C00185000 | 2022-06-29 3:52PM EDT | 2022-12-16 | 3.52 | 3.45 | 3.65 | -0.18 | -4.86% | 5 | 4,613 | 58.81% |
| BABA230120C00185000 | 2022-06-29 10:02AM EDT | 2023-01-20 | 4.10 | 4.25 | 4.50 | -0.34 | -7.66% | 2 | 2,005 | 57.18% |
| BABA230317C00185000 | 2022-06-28 3:06PM EDT | 2023-03-17 | 5.90 | 5.60 | 6.30 | 0.00 | - | 19 | 573 | 56.25% |
| BABA230616C00185000 | 2022-06-29 1:09PM EDT | 2023-06-16 | 7.75 | 7.55 | 9.10 | -0.45 | -5.49% | 11 | 1,149 | 54.97% |
| BABA240119C00185000 | 2022-06-24 1:17PM EDT | 2024-01-19 | 13.25 | 11.70 | 14.50 | 0.00 | - | 2 | 678 | 52.54% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715P00185000 | 2022-06-29 2:30PM EDT | 2022-07-15 | 69.55 | 68.75 | 69.10 | -5.45 | -7.27% | 1 | 60 | 96.29% |
| BABA220819P00185000 | 2022-06-21 10:24AM EDT | 2022-08-19 | 78.91 | 68.90 | 69.85 | 0.00 | - | - | 1 | 65.38% |
| BABA220916P00185000 | 2022-06-28 3:38PM EDT | 2022-09-16 | 68.45 | 69.25 | 69.85 | 0.00 | - | 1 | 1,024 | 56.18% |
| BABA221021P00185000 | 2022-06-27 11:56AM EDT | 2022-10-21 | 67.85 | 69.50 | 70.95 | 0.00 | - | 4 | 151 | 54.80% |
| BABA221118P00185000 | 2022-06-22 12:22PM EDT | 2022-11-18 | 80.67 | 70.30 | 71.25 | 0.00 | - | - | 2 | 53.53% |
| BABA221216P00185000 | 2022-06-29 2:29PM EDT | 2022-12-16 | 71.55 | 70.75 | 71.50 | -2.93 | -3.93% | 1 | 1,041 | 51.20% |
| BABA230120P00185000 | 2022-06-28 9:50AM EDT | 2023-01-20 | 68.00 | 71.05 | 72.55 | 0.00 | - | 1 | 13,978 | 50.21% |
| BABA230317P00185000 | 2022-05-13 2:52PM EDT | 2023-03-17 | 99.70 | 74.65 | 79.65 | 0.00 | - | 2 | 39 | 63.40% |
| BABA230616P00185000 | 2022-06-29 2:40PM EDT | 2023-06-16 | 73.90 | 72.30 | 76.20 | -6.90 | -8.54% | 4 | 436 | 52.09% |
| BABA240119P00185000 | 2022-06-29 2:39PM EDT | 2024-01-19 | 76.50 | 72.10 | 79.20 | +2.50 | +3.38% | 2 | 1,600 | 47.13% |
© 2022 Yahoo. All rights reserved.
