Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:245.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218C00245000 | 2022-01-18 9:44AM EST | 2022-02-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 1,231 | 84.38% |
| BABA220318C00245000 | 2022-01-21 11:14AM EST | 2022-03-18 | 0.08 | 0.03 | 0.05 | +0.02 | +33.33% | 26 | 1,019 | 64.45% |
| BABA220414C00245000 | 2022-01-18 3:11PM EST | 2022-04-14 | 0.12 | 0.02 | 0.13 | 0.00 | - | 2 | 572 | 56.45% |
| BABA220520C00245000 | 2022-01-19 3:28PM EST | 2022-05-20 | 0.32 | 0.11 | 0.31 | 0.00 | - | 1 | 358 | 53.32% |
| BABA220617C00245000 | 2022-01-14 10:08AM EST | 2022-06-17 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 2,544 | 50.88% |
| BABA220715C00245000 | 2022-01-21 1:40PM EST | 2022-07-15 | 0.45 | 0.29 | 0.59 | -0.50 | -52.63% | 4 | 318 | 51.07% |
| BABA221216C00245000 | 2022-01-21 2:47PM EST | 2022-12-16 | 1.50 | 0.99 | 1.60 | -0.99 | -39.76% | 17 | 466 | 44.70% |
| BABA230120C00245000 | 2022-01-21 11:23AM EST | 2023-01-20 | 2.18 | 1.23 | 2.15 | -0.42 | -16.15% | 4 | 4,332 | 45.29% |
| BABA230616C00245000 | 2022-01-21 2:51PM EST | 2023-06-16 | 3.80 | 1.09 | 6.10 | -1.55 | -28.97% | 2,070 | 596 | 50.15% |
| BABA240119C00245000 | 2022-01-21 3:42PM EST | 2024-01-19 | 7.75 | 6.00 | 10.35 | -2.15 | -21.72% | 80 | 102 | 50.04% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218P00245000 | 2022-01-12 1:33PM EST | 2022-02-18 | 108.30 | 119.45 | 122.85 | 0.00 | - | 1 | 0 | 144.24% |
| BABA220318P00245000 | 2022-01-05 12:30PM EST | 2022-03-18 | 119.60 | 119.65 | 122.55 | 0.00 | - | 5 | 251 | 95.31% |
| BABA220414P00245000 | 2022-01-11 10:09AM EST | 2022-04-14 | 112.09 | 119.90 | 122.20 | 0.00 | - | 2 | 73 | 70.95% |
| BABA220520P00245000 | 2021-12-27 11:03AM EST | 2022-05-20 | 108.88 | 120.30 | 123.15 | 0.00 | - | 1 | 54 | 72.41% |
| BABA220617P00245000 | 2022-01-20 11:50AM EST | 2022-06-17 | 111.54 | 120.20 | 122.35 | 0.00 | - | 1 | 2,218 | 55.76% |
| BABA220715P00245000 | 2021-12-17 9:32AM EST | 2022-07-15 | 126.95 | 115.15 | 118.65 | 0.00 | - | 1 | 144 | 0.00% |
| BABA221216P00245000 | 2022-01-20 10:04AM EST | 2022-12-16 | 111.85 | 118.50 | 123.80 | 0.00 | - | 5 | 65 | 47.16% |
| BABA230120P00245000 | 2022-01-20 2:13PM EST | 2023-01-20 | 113.54 | 120.15 | 125.90 | 0.00 | - | 17 | 1,628 | 53.25% |
| BABA230616P00245000 | 2022-01-13 2:31PM EST | 2023-06-16 | 116.55 | 118.50 | 128.15 | 0.00 | - | 1 | 88 | 50.93% |
| BABA240119P00245000 | 2021-12-30 10:25AM EST | 2024-01-19 | 130.87 | 120.50 | 129.50 | 0.00 | - | 2 | 11 | 45.35% |
© 2022 Yahoo. All rights reserved.
