Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230203C00030000 | 2023-01-11 11:37AM EST | 2023-02-03 | 84.40 | 88.15 | 88.50 | 0.00 | - | 1 | 1 | 462.50% |
| BABA230217C00030000 | 2023-01-11 10:20AM EST | 2023-02-17 | 82.90 | 88.20 | 88.60 | 0.00 | - | 1 | 3 | 207.81% |
| BABA230317C00030000 | 2023-01-26 9:45AM EST | 2023-03-17 | 90.45 | 88.30 | 88.85 | 0.00 | - | 1 | 71 | 174.61% |
| BABA230421C00030000 | 2023-01-27 2:40PM EST | 2023-04-21 | 89.10 | 88.45 | 88.85 | -1.70 | -1.87% | 4 | 11 | 139.36% |
| BABA230616C00030000 | 2023-01-27 10:20AM EST | 2023-06-16 | 89.20 | 88.65 | 89.35 | +4.12 | +4.84% | 1 | 47 | 123.78% |
| BABA230721C00030000 | 2023-01-11 1:48PM EST | 2023-07-21 | 85.65 | 88.70 | 89.45 | 0.00 | - | 5 | 5 | 112.99% |
| BABA230915C00030000 | 2022-12-02 3:38PM EST | 2023-09-15 | 62.18 | 59.20 | 60.45 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240119C00030000 | 2023-01-09 3:16PM EST | 2024-01-19 | 83.00 | 88.75 | 90.95 | 0.00 | - | 1 | 131 | 92.46% |
| BABA240621C00030000 | 2023-01-18 10:15AM EST | 2024-06-21 | 87.23 | 89.00 | 93.05 | 0.00 | - | 1 | 165 | 89.70% |
| BABA250117C00030000 | 2023-01-20 10:10AM EST | 2025-01-17 | 93.87 | 90.00 | 95.00 | 0.00 | - | 10 | 98 | 86.28% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230217P00030000 | 2023-01-05 12:56PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 47 | 193.75% |
| BABA230317P00030000 | 2023-01-03 12:39PM EST | 2023-03-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 137.50% |
| BABA230421P00030000 | 2023-01-12 11:15AM EST | 2023-04-21 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 386 | 106.25% |
| BABA230616P00030000 | 2023-01-27 2:39PM EST | 2023-06-16 | 0.09 | 0.03 | 0.09 | -0.20 | -68.97% | 2 | 172 | 88.28% |
| BABA230721P00030000 | 2023-01-25 2:56PM EST | 2023-07-21 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 66 | 76.56% |
| BABA230915P00030000 | 2023-01-25 3:44PM EST | 2023-09-15 | 0.11 | 0.04 | 0.19 | 0.00 | - | 2 | 169 | 74.41% |
| BABA240119P00030000 | 2023-01-25 3:37PM EST | 2024-01-19 | 0.28 | 0.18 | 0.31 | 0.00 | - | 105 | 549 | 66.31% |
| BABA240621P00030000 | 2023-01-27 3:52PM EST | 2024-06-21 | 0.43 | 0.40 | 0.48 | +0.03 | +7.50% | 2 | 70 | 60.84% |
| BABA250117P00030000 | 2023-01-25 11:32AM EST | 2025-01-17 | 0.70 | 0.60 | 0.92 | 0.00 | - | 32 | 53 | 56.54% |
| BABA250620P00030000 | 2023-01-25 12:42PM EST | 2025-06-20 | 0.85 | 0.65 | 1.40 | 0.00 | - | 2 | 1 | 54.52% |
© 2023 Yahoo. All rights reserved.
