Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:250.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218C00250000 | 2022-01-05 2:39PM EST | 2022-02-18 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 48 | 3,528 | 92.19% |
| BABA220318C00250000 | 2022-01-05 12:35PM EST | 2022-03-18 | 0.15 | 0.06 | 0.13 | +0.03 | +25.00% | 101 | 11,727 | 72.66% |
| BABA220414C00250000 | 2022-01-05 2:40PM EST | 2022-04-14 | 0.20 | 0.05 | 0.37 | +0.04 | +25.00% | 10 | 2,434 | 65.48% |
| BABA220520C00250000 | 2022-01-05 10:45AM EST | 2022-05-20 | 0.47 | 0.23 | 0.53 | +0.19 | +67.86% | 8 | 1,421 | 59.28% |
| BABA220617C00250000 | 2022-01-05 3:38PM EST | 2022-06-17 | 0.46 | 0.40 | 0.49 | +0.15 | +48.39% | 218 | 19,832 | 54.59% |
| BABA220715C00250000 | 2022-01-05 12:37PM EST | 2022-07-15 | 0.82 | 0.44 | 0.84 | +0.43 | +110.26% | 4 | 587 | 52.95% |
| BABA220916C00250000 | 2022-01-05 10:17AM EST | 2022-09-16 | 1.30 | 0.84 | 1.06 | +0.58 | +80.56% | 1 | 6,431 | 49.56% |
| BABA221216C00250000 | 2022-01-05 3:31PM EST | 2022-12-16 | 1.78 | 1.53 | 2.15 | +0.44 | +32.84% | 48 | 3,002 | 48.63% |
| BABA230120C00250000 | 2022-01-05 1:13PM EST | 2023-01-20 | 2.36 | 2.05 | 2.50 | +0.31 | +15.12% | 139 | 16,087 | 47.83% |
| BABA230317C00250000 | 2022-01-05 12:35PM EST | 2023-03-17 | 3.40 | 2.65 | 3.15 | +0.82 | +31.78% | 17 | 1,654 | 47.05% |
| BABA230616C00250000 | 2022-01-05 3:37PM EST | 2023-06-16 | 4.20 | 3.55 | 4.70 | +0.03 | +0.72% | 20 | 5,575 | 47.35% |
| BABA240119C00250000 | 2022-01-05 3:36PM EST | 2024-01-19 | 7.75 | 7.35 | 9.20 | +0.72 | +10.24% | 28 | 2,636 | 48.78% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218P00250000 | 2022-01-05 10:22AM EST | 2022-02-18 | 125.00 | 128.55 | 129.25 | -4.20 | -3.25% | 2 | 5 | 169.19% |
| BABA220318P00250000 | 2021-12-29 10:05AM EST | 2022-03-18 | 138.62 | 128.50 | 129.00 | 0.00 | - | 65 | 383 | 116.70% |
| BABA220414P00250000 | 2021-12-31 2:16PM EST | 2022-04-14 | 129.95 | 128.55 | 129.75 | 0.00 | - | 6 | 63 | 99.57% |
| BABA220520P00250000 | 2021-12-31 9:30AM EST | 2022-05-20 | 129.00 | 128.60 | 130.25 | 0.00 | - | 1 | 65 | 85.14% |
| BABA220617P00250000 | 2022-01-03 1:42PM EST | 2022-06-17 | 128.37 | 128.60 | 130.15 | 0.00 | - | 1 | 8,989 | 76.22% |
| BABA220715P00250000 | 2021-12-27 10:31AM EST | 2022-07-15 | 130.70 | 127.15 | 131.20 | 0.00 | - | 7 | 61 | 68.56% |
| BABA220916P00250000 | 2021-12-31 11:26AM EST | 2022-09-16 | 130.85 | 128.30 | 129.75 | 0.00 | - | 2 | 188 | 57.92% |
| BABA221216P00250000 | 2021-12-22 10:49AM EST | 2022-12-16 | 133.44 | 127.45 | 130.05 | 0.00 | - | 15 | 84 | 53.80% |
| BABA230120P00250000 | 2022-01-05 3:45PM EST | 2023-01-20 | 129.95 | 129.35 | 130.85 | -1.05 | -0.80% | 18 | 6,232 | 51.34% |
| BABA230317P00250000 | 2022-01-04 10:15AM EST | 2023-03-17 | 132.02 | 129.60 | 131.75 | 0.00 | - | 4 | 13 | 53.17% |
| BABA230616P00250000 | 2021-12-30 9:52AM EST | 2023-06-16 | 134.00 | 130.10 | 132.85 | 0.00 | - | 100 | 677 | 51.08% |
| BABA240119P00250000 | 2022-01-04 10:15AM EST | 2024-01-19 | 134.99 | 128.00 | 137.50 | 0.00 | - | 4 | 105 | 51.58% |
© 2022 Yahoo. All rights reserved.
