UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.18 -0.17 (-0.19%) GOLD FUTURES
1,795.40 -34.30 (-1.87%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,838.47 -648.77 (-2.36%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218C00205000 | 2022-01-05 1:41PM EST | 2022-02-18 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 29 | 1,194 | 101.37% |
| BABA220318C00205000 | 2022-01-05 1:16PM EST | 2022-03-18 | 0.35 | 0.25 | 0.40 | -0.03 | -7.89% | 48 | 3,914 | 79.00% |
| BABA220414C00205000 | 2022-01-05 3:50PM EST | 2022-04-14 | 0.55 | 0.44 | 0.66 | +0.07 | +14.58% | 40 | 453 | 69.48% |
| BABA220520C00205000 | 2022-01-05 1:58PM EST | 2022-05-20 | 1.18 | 0.93 | 1.03 | +0.37 | +45.68% | 113 | 381 | 63.87% |
| BABA220617C00205000 | 2022-01-05 1:53PM EST | 2022-06-17 | 1.50 | 1.18 | 1.40 | +0.25 | +20.00% | 67 | 3,162 | 60.50% |
| BABA220715C00205000 | 2022-01-05 10:21AM EST | 2022-07-15 | 2.10 | 1.40 | 1.77 | +0.59 | +39.07% | 1 | 72 | 57.80% |
| BABA220916C00205000 | 2022-01-05 9:43AM EST | 2022-09-16 | 3.05 | 2.26 | 2.91 | +0.95 | +45.24% | 1 | 799 | 55.43% |
| BABA221216C00205000 | 2022-01-05 1:35PM EST | 2022-12-16 | 4.65 | 3.80 | 4.70 | -0.05 | -1.06% | 8 | 407 | 53.82% |
| BABA230317C00205000 | 2021-12-31 11:35AM EST | 2023-03-17 | 6.00 | 5.30 | 6.40 | 0.00 | - | 1 | 54 | 52.47% |
| BABA230616C00205000 | 2022-01-04 1:20PM EST | 2023-06-16 | 7.10 | 7.45 | 8.60 | 0.00 | - | 10 | 790 | 52.92% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218P00205000 | 2021-12-30 12:47PM EST | 2022-02-18 | 80.15 | 83.60 | 84.25 | -2.63 | -3.18% | 2 | 43 | 0.00% |
| BABA220318P00205000 | 2022-01-05 12:46PM EST | 2022-03-18 | 80.94 | 83.35 | 85.15 | -7.21 | -8.18% | 1 | 1,774 | 0.00% |
| BABA220414P00205000 | 2022-01-05 11:03AM EST | 2022-04-14 | 80.02 | 83.85 | 85.25 | -7.83 | -8.91% | 5 | 96 | 0.00% |
| BABA220520P00205000 | 2021-12-29 1:51PM EST | 2022-05-20 | 93.35 | 84.20 | 84.75 | 0.00 | - | 3 | 64 | 0.00% |
| BABA220617P00205000 | 2022-01-04 11:01AM EST | 2022-06-17 | 89.40 | 84.25 | 84.95 | 0.00 | - | 40 | 2,610 | 0.00% |
| BABA220715P00205000 | 2021-12-30 1:26PM EST | 2022-07-15 | 82.78 | 84.55 | 86.05 | 0.00 | - | 1 | 23 | 0.00% |
| BABA220916P00205000 | 2022-01-04 10:00AM EST | 2022-09-16 | 88.77 | 84.85 | 86.00 | 0.00 | - | 1 | 157 | 0.00% |
| BABA221216P00205000 | 2021-12-31 11:38AM EST | 2022-12-16 | 88.19 | 85.95 | 88.45 | 0.00 | - | 1 | 85 | 0.00% |
| BABA230317P00205000 | 2021-12-08 12:09PM EST | 2023-03-17 | 84.60 | 87.00 | 90.30 | 0.00 | - | 4 | 11 | 0.00% |
| BABA230616P00205000 | 2021-12-23 3:04PM EST | 2023-06-16 | 91.27 | 88.70 | 90.65 | 0.00 | - | 2 | 520 | 0.00% |
© 2022 Yahoo. All rights reserved.
