Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:240.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218C00240000 | 2022-01-19 9:46AM EST | 2022-02-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 259 | 831 | 82.03% |
| BABA220318C00240000 | 2022-01-20 1:21PM EST | 2022-03-18 | 0.09 | 0.03 | 0.06 | 0.00 | - | 10 | 8,430 | 63.67% |
| BABA220414C00240000 | 2022-01-21 12:13PM EST | 2022-04-14 | 0.15 | 0.04 | 0.14 | 0.00 | - | 10 | 732 | 56.15% |
| BABA220520C00240000 | 2022-01-14 1:40PM EST | 2022-05-20 | 0.47 | 0.14 | 0.33 | 0.00 | - | 1 | 240 | 52.78% |
| BABA220617C00240000 | 2022-01-20 9:31AM EST | 2022-06-17 | 0.63 | 0.24 | 0.44 | 0.00 | - | 1 | 16,712 | 50.00% |
| BABA220715C00240000 | 2022-01-18 2:01PM EST | 2022-07-15 | 0.73 | 0.34 | 0.64 | 0.00 | - | 6 | 504 | 50.56% |
| BABA220916C00240000 | 2022-01-21 3:21PM EST | 2022-09-16 | 0.81 | 0.50 | 0.93 | -0.48 | -37.21% | 37 | 7,693 | 46.25% |
| BABA221216C00240000 | 2022-01-21 3:44PM EST | 2022-12-16 | 1.60 | 1.06 | 1.89 | -0.86 | -34.96% | 2 | 2,029 | 45.31% |
| BABA230120C00240000 | 2022-01-21 3:33PM EST | 2023-01-20 | 1.91 | 1.70 | 2.15 | -1.18 | -38.19% | 3,052 | 25,596 | 44.32% |
| BABA230317C00240000 | 2022-01-21 1:40PM EST | 2023-03-17 | 3.00 | 0.90 | 4.00 | -1.18 | -28.23% | 1 | 368 | 48.10% |
| BABA230616C00240000 | 2022-01-21 2:47PM EST | 2023-06-16 | 4.15 | 1.06 | 6.35 | -1.53 | -26.94% | 102 | 1,484 | 49.84% |
| BABA240119C00240000 | 2022-01-21 11:46AM EST | 2024-01-19 | 8.91 | 6.60 | 10.35 | -1.89 | -17.50% | 28 | 207 | 49.22% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218P00240000 | 2022-01-21 12:20PM EST | 2022-02-18 | 115.25 | 114.80 | 117.90 | -3.33 | -2.81% | 1 | 0 | 142.19% |
| BABA220318P00240000 | 2022-01-14 2:31PM EST | 2022-03-18 | 108.94 | 114.45 | 117.65 | 0.00 | - | 6 | 147 | 95.12% |
| BABA220414P00240000 | 2022-01-21 10:22AM EST | 2022-04-14 | 116.10 | 114.35 | 117.65 | +8.70 | +8.10% | 1 | 20 | 77.93% |
| BABA220520P00240000 | 2022-01-18 1:20PM EST | 2022-05-20 | 111.40 | 115.95 | 117.60 | 0.00 | - | 7 | 58 | 64.33% |
| BABA220617P00240000 | 2022-01-21 1:56PM EST | 2022-06-17 | 115.60 | 115.90 | 117.85 | +8.75 | +8.19% | 10 | 2,024 | 60.69% |
| BABA220715P00240000 | 2022-01-05 3:25PM EST | 2022-07-15 | 119.01 | 114.15 | 118.40 | 0.00 | - | 1 | 188 | 60.35% |
| BABA220916P00240000 | 2022-01-18 2:24PM EST | 2022-09-16 | 111.02 | 114.80 | 119.00 | 0.00 | - | 1 | 218 | 55.41% |
| BABA221216P00240000 | 2022-01-13 2:47PM EST | 2022-12-16 | 108.70 | 114.85 | 118.55 | 0.00 | - | 1 | 192 | 44.84% |
| BABA230120P00240000 | 2022-01-21 2:51PM EST | 2023-01-20 | 117.00 | 113.70 | 121.25 | +8.35 | +7.69% | 26 | 7,863 | 53.39% |
| BABA230317P00240000 | 2022-01-10 3:36PM EST | 2023-03-17 | 115.09 | 113.55 | 121.90 | 0.00 | - | 20 | 27 | 51.65% |
| BABA230616P00240000 | 2021-12-30 1:30PM EST | 2023-06-16 | 119.45 | 114.00 | 120.90 | 0.00 | - | 12 | 106 | 44.07% |
| BABA240119P00240000 | 2022-01-13 2:31PM EST | 2024-01-19 | 114.62 | 116.00 | 125.00 | 0.00 | - | 3 | 14 | 45.50% |
© 2022 Yahoo. All rights reserved.
