Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715C00190000 | 2022-06-29 3:36PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 1,426 | 103.13% |
| BABA220819C00190000 | 2022-07-01 3:50PM EDT | 2022-08-19 | 0.37 | 0.29 | 0.41 | -0.01 | -2.63% | 40 | 70 | 70.12% |
| BABA220916C00190000 | 2022-07-01 3:48PM EDT | 2022-09-16 | 0.87 | 0.82 | 0.97 | +0.02 | +2.35% | 702 | 6,286 | 65.77% |
| BABA221021C00190000 | 2022-07-01 2:56PM EDT | 2022-10-21 | 1.54 | 1.49 | 1.59 | +0.10 | +6.94% | 5 | 162 | 61.07% |
| BABA221118C00190000 | 2022-06-29 3:57PM EDT | 2022-11-18 | 2.57 | 2.07 | 2.33 | 0.00 | - | 1 | 49 | 59.49% |
| BABA221216C00190000 | 2022-06-30 3:16PM EDT | 2022-12-16 | 2.56 | 2.62 | 2.84 | 0.00 | - | 1 | 1,385 | 57.42% |
| BABA230120C00190000 | 2022-07-01 9:51AM EDT | 2023-01-20 | 3.60 | 3.35 | 3.60 | +0.25 | +7.46% | 1 | 9,637 | 55.87% |
| BABA230317C00190000 | 2022-07-01 11:20AM EDT | 2023-03-17 | 5.00 | 4.65 | 5.00 | -0.10 | -1.96% | 27 | 592 | 54.68% |
| BABA230616C00190000 | 2022-07-01 3:10PM EDT | 2023-06-16 | 6.85 | 5.95 | 7.55 | +0.55 | +8.73% | 40 | 1,663 | 52.73% |
| BABA240119C00190000 | 2022-06-30 9:58AM EDT | 2024-01-19 | 10.55 | 8.80 | 13.95 | 0.00 | - | 1 | 845 | 50.87% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715P00190000 | 2022-06-14 10:42AM EDT | 2022-07-15 | 86.95 | 73.50 | 74.50 | 0.00 | - | 1 | 0 | 50.00% |
| BABA220819P00190000 | 2022-06-10 1:48PM EDT | 2022-08-19 | 80.13 | 72.35 | 75.40 | 0.00 | - | - | 1 | 91.46% |
| BABA220916P00190000 | 2022-06-23 10:36AM EDT | 2022-09-16 | 79.43 | 74.10 | 74.85 | 0.00 | - | 12 | 685 | 58.50% |
| BABA221021P00190000 | 2022-06-28 10:42AM EDT | 2022-10-21 | 72.41 | 74.55 | 75.15 | 0.00 | - | 1 | 167 | 53.81% |
| BABA221118P00190000 | 2022-06-24 12:15PM EDT | 2022-11-18 | 75.26 | 74.25 | 76.20 | 0.00 | - | 6 | 7 | 51.86% |
| BABA221216P00190000 | 2022-07-01 11:06AM EDT | 2022-12-16 | 76.55 | 75.20 | 75.80 | -3.05 | -3.83% | 2 | 3,199 | 51.65% |
| BABA230120P00190000 | 2022-06-28 3:07PM EDT | 2023-01-20 | 75.54 | 74.85 | 76.80 | 0.00 | - | 4 | 9,870 | 52.60% |
| BABA230317P00190000 | 2022-06-21 1:21PM EDT | 2023-03-17 | 85.73 | 75.35 | 77.70 | 0.00 | - | 2 | 33 | 50.39% |
| BABA230616P00190000 | 2022-06-30 9:35AM EDT | 2023-06-16 | 80.30 | 75.35 | 79.25 | 0.00 | - | 4 | 915 | 48.37% |
| BABA240119P00190000 | 2022-06-29 2:41PM EDT | 2024-01-19 | 80.80 | 76.65 | 82.25 | 0.00 | - | 2 | 624 | 44.67% |
© 2022 Yahoo. All rights reserved.
