Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:230.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218C00230000 | 2022-01-21 3:22PM EST | 2022-02-18 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 611 | 77.34% |
| BABA220318C00230000 | 2022-01-21 1:19PM EST | 2022-03-18 | 0.10 | 0.06 | 0.11 | +0.01 | +11.11% | 3 | 6,232 | 64.45% |
| BABA220414C00230000 | 2022-01-21 2:45PM EST | 2022-04-14 | 0.16 | 0.07 | 0.16 | -0.11 | -40.74% | 4 | 870 | 54.69% |
| BABA220520C00230000 | 2022-01-21 1:46PM EST | 2022-05-20 | 0.35 | 0.19 | 0.41 | -0.37 | -51.39% | 7 | 108 | 51.76% |
| BABA220617C00230000 | 2022-01-21 3:57PM EST | 2022-06-17 | 0.40 | 0.32 | 0.55 | -0.28 | -41.18% | 15 | 18,835 | 51.12% |
| BABA220715C00230000 | 2022-01-13 9:30AM EST | 2022-07-15 | 1.31 | 0.43 | 0.80 | 0.00 | - | 1 | 380 | 49.95% |
| BABA220916C00230000 | 2022-01-21 3:35PM EST | 2022-09-16 | 0.97 | 0.81 | 1.20 | -0.76 | -43.93% | 19 | 11,868 | 46.20% |
| BABA221216C00230000 | 2022-01-21 11:39AM EST | 2022-12-16 | 2.20 | 0.89 | 2.63 | -0.85 | -27.87% | 3 | 1,228 | 46.70% |
| BABA230120C00230000 | 2022-01-21 3:55PM EST | 2023-01-20 | 2.30 | 1.91 | 2.60 | -1.33 | -36.64% | 90 | 20,423 | 44.26% |
| BABA230317C00230000 | 2022-01-20 2:58PM EST | 2023-03-17 | 4.60 | 2.68 | 4.40 | 0.00 | - | 8 | 701 | 47.33% |
| BABA230616C00230000 | 2022-01-21 3:13PM EST | 2023-06-16 | 4.70 | 4.50 | 7.20 | -2.35 | -33.33% | 11 | 5,360 | 49.90% |
| BABA240119C00230000 | 2022-01-21 11:24AM EST | 2024-01-19 | 10.55 | 8.50 | 11.00 | -1.65 | -13.52% | 27 | 1,050 | 48.62% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218P00230000 | 2022-01-21 3:23PM EST | 2022-02-18 | 106.50 | 105.50 | 108.35 | +10.20 | +10.59% | 31 | 87 | 99.02% |
| BABA220318P00230000 | 2022-01-20 3:40PM EST | 2022-03-18 | 98.75 | 105.20 | 107.80 | 0.00 | - | 1 | 603 | 93.16% |
| BABA220414P00230000 | 2022-01-18 2:30PM EST | 2022-04-14 | 100.53 | 105.80 | 107.70 | 0.00 | - | 24 | 360 | 74.88% |
| BABA220520P00230000 | 2022-01-19 1:27PM EST | 2022-05-20 | 99.66 | 106.00 | 107.60 | 0.00 | - | 11 | 232 | 61.16% |
| BABA220617P00230000 | 2022-01-21 11:14AM EST | 2022-06-17 | 104.20 | 104.85 | 108.05 | +5.25 | +5.31% | 6 | 8,783 | 59.72% |
| BABA220715P00230000 | 2022-01-10 2:06PM EST | 2022-07-15 | 103.00 | 104.85 | 108.60 | 0.00 | - | 1 | 18 | 59.00% |
| BABA220916P00230000 | 2022-01-18 2:16PM EST | 2022-09-16 | 101.28 | 104.75 | 108.60 | 0.00 | - | 3 | 118 | 50.57% |
| BABA221216P00230000 | 2022-01-20 10:54AM EST | 2022-12-16 | 97.39 | 104.40 | 109.40 | 0.00 | - | 2 | 98 | 46.79% |
| BABA230120P00230000 | 2022-01-21 3:57PM EST | 2023-01-20 | 108.47 | 104.05 | 110.10 | +9.07 | +9.12% | 2 | 6,061 | 47.21% |
| BABA230317P00230000 | 2021-12-30 1:28PM EST | 2023-03-17 | 110.38 | 104.00 | 113.50 | 0.00 | - | 9 | 10 | 53.92% |
| BABA230616P00230000 | 2022-01-07 10:03AM EST | 2023-06-16 | 102.32 | 104.50 | 111.65 | 0.00 | - | 1 | 123 | 44.28% |
| BABA240119P00230000 | 2022-01-21 12:30PM EST | 2024-01-19 | 107.06 | 108.15 | 116.00 | +0.46 | +0.43% | 1 | 1,261 | 45.63% |
© 2022 Yahoo. All rights reserved.
