UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.26 -1.09 (-1.25%) GOLD FUTURES
1,792.20 -37.50 (-2.05%) DOW
34,197.83 +29.74 (+0.09%) BTC-GBP
27,119.73 -891.88 (-3.18%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EST. Market open.
Strike:190.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00190000 | 2022-01-25 12:45PM EST | 2022-01-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 452 | 225.00% |
| BABA220204C00190000 | 2022-01-20 1:06PM EST | 2022-02-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 203 | 225 | 112.50% |
| BABA220211C00190000 | 2022-01-27 11:40AM EST | 2022-02-11 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 201 | 12 | 89.06% |
| BABA220218C00190000 | 2022-01-27 2:46PM EST | 2022-02-18 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 53 | 6,806 | 80.08% |
| BABA220225C00190000 | 2022-01-20 9:33AM EST | 2022-02-25 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 71.88% |
| BABA220304C00190000 | 2022-01-18 10:46AM EST | 2022-03-04 | 0.50 | 0.00 | 0.14 | 0.00 | - | - | 2 | 67.19% |
| BABA220318C00190000 | 2022-01-27 12:31PM EST | 2022-03-18 | 0.15 | 0.15 | 0.17 | 0.00 | - | 12 | 5,475 | 63.48% |
| BABA220414C00190000 | 2022-01-27 2:42PM EST | 2022-04-14 | 0.30 | 0.29 | 0.31 | -0.08 | -21.05% | 10 | 1,784 | 56.25% |
| BABA220520C00190000 | 2022-01-27 2:46PM EST | 2022-05-20 | 0.65 | 0.62 | 0.67 | +0.01 | +1.56% | 3 | 998 | 52.93% |
| BABA220617C00190000 | 2022-01-27 11:46AM EST | 2022-06-17 | 0.93 | 0.83 | 0.95 | 0.00 | - | 9 | 10,616 | 50.44% |
| BABA220715C00190000 | 2022-01-27 12:43PM EST | 2022-07-15 | 1.10 | 1.08 | 1.38 | -0.10 | -8.33% | 11 | 591 | 50.56% |
| BABA220916C00190000 | 2022-01-27 12:11PM EST | 2022-09-16 | 2.11 | 1.81 | 2.18 | +0.01 | +0.48% | 26 | 3,640 | 48.13% |
| BABA221216C00190000 | 2022-01-27 10:47AM EST | 2022-12-16 | 3.70 | 3.35 | 3.80 | 0.00 | - | 1 | 398 | 47.53% |
| BABA230120C00190000 | 2022-01-27 11:38AM EST | 2023-01-20 | 4.45 | 4.15 | 4.40 | +0.05 | +1.14% | 11 | 8,244 | 47.22% |
| BABA230317C00190000 | 2022-01-26 3:58PM EST | 2023-03-17 | 5.50 | 5.05 | 6.05 | 0.00 | - | 1 | 464 | 48.75% |
| BABA230616C00190000 | 2022-01-27 9:54AM EST | 2023-06-16 | 7.25 | 6.55 | 8.15 | +0.15 | +2.11% | 6 | 1,579 | 49.18% |
| BABA240119C00190000 | 2022-01-27 11:57AM EST | 2024-01-19 | 13.05 | 11.40 | 14.05 | +0.20 | +1.56% | 8 | 341 | 51.68% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00190000 | 2022-01-27 11:37AM EST | 2022-01-28 | 76.05 | 77.70 | 78.00 | +5.65 | +8.03% | 3 | 0 | 305.47% |
| BABA220204P00190000 | 2022-01-27 9:57AM EST | 2022-02-04 | 76.70 | 77.50 | 78.70 | +11.65 | +17.91% | 1 | 1 | 170.41% |
| BABA220218P00190000 | 2022-01-27 10:36AM EST | 2022-02-18 | 77.47 | 77.25 | 77.95 | +7.67 | +10.99% | 10 | 870 | 98.24% |
| BABA220225P00190000 | 2022-01-24 1:18PM EST | 2022-02-25 | 71.95 | 75.00 | 78.80 | 0.00 | - | 4 | 4 | 113.77% |
| BABA220304P00190000 | 2022-01-19 9:38AM EST | 2022-03-04 | 61.00 | 75.25 | 80.00 | 0.00 | - | - | 1 | 121.92% |
| BABA220318P00190000 | 2022-01-27 11:33AM EST | 2022-03-18 | 75.65 | 77.40 | 78.15 | +5.50 | +7.84% | 1 | 5,200 | 53.52% |
| BABA220414P00190000 | 2022-01-25 9:43AM EST | 2022-04-14 | 69.65 | 77.45 | 78.25 | 0.00 | - | 2 | 208 | 61.43% |
| BABA220520P00190000 | 2022-01-26 10:11AM EST | 2022-05-20 | 72.55 | 77.35 | 78.55 | 0.00 | - | 1 | 113 | 55.35% |
| BABA220617P00190000 | 2022-01-26 3:51PM EST | 2022-06-17 | 77.17 | 78.05 | 78.55 | 0.00 | - | 3 | 16,807 | 49.61% |
| BABA220715P00190000 | 2022-01-19 10:52AM EST | 2022-07-15 | 63.49 | 77.95 | 79.80 | 0.00 | - | 2 | 21 | 55.62% |
| BABA220916P00190000 | 2022-01-24 3:15PM EST | 2022-09-16 | 72.92 | 78.55 | 79.55 | 0.00 | - | 9 | 1,421 | 46.06% |
| BABA221216P00190000 | 2022-01-24 10:43AM EST | 2022-12-16 | 73.95 | 79.45 | 81.90 | 0.00 | - | 2 | 3,289 | 48.91% |
| BABA230120P00190000 | 2022-01-26 10:24AM EST | 2023-01-20 | 76.01 | 79.90 | 80.90 | 0.00 | - | 2 | 11,287 | 42.88% |
| BABA230317P00190000 | 2022-01-26 10:11AM EST | 2023-03-17 | 76.24 | 80.25 | 81.95 | 0.00 | - | 1 | 13 | 43.39% |
| BABA230616P00190000 | 2022-01-25 1:53PM EST | 2023-06-16 | 77.20 | 81.35 | 84.05 | 0.00 | - | 1 | 882 | 44.86% |
| BABA240119P00190000 | 2022-01-25 3:57PM EST | 2024-01-19 | 80.16 | 82.60 | 86.55 | 0.00 | - | 1 | 426 | 42.47% |
© 2022 Yahoo. All rights reserved.
