UK markets closed
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.25 -2.68 (-3.48%) GOLD FUTURES
1,783.60 +2.30 (+0.13%) DOW
33,500.53 -446.57 (-1.32%) BTC-GBP
13,982.69 -36.35 (-0.26%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EST. Market open.
Strike:40.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221209C00040000 | 2022-11-17 9:49AM EST | 2022-12-09 | 40.95 | 50.90 | 51.10 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00040000 | 2022-12-05 3:35PM EST | 2022-12-16 | 50.45 | 50.95 | 51.15 | 0.00 | - | 3 | 538 | 171.88% |
| BABA230120C00040000 | 2022-12-05 3:43PM EST | 2023-01-20 | 50.60 | 51.15 | 51.35 | 0.00 | - | 5 | 158 | 106.25% |
| BABA230317C00040000 | 2022-12-02 12:35PM EST | 2023-03-17 | 51.60 | 51.65 | 51.90 | 0.00 | - | 41 | 152 | 95.41% |
| BABA230421C00040000 | 2022-11-17 10:28AM EST | 2023-04-21 | 45.00 | 52.00 | 52.30 | 0.00 | - | 1 | 114 | 91.06% |
| BABA230616C00040000 | 2022-12-05 12:47PM EST | 2023-06-16 | 52.25 | 52.50 | 52.95 | 0.00 | - | 2 | 85 | 85.79% |
| BABA230915C00040000 | 2022-12-02 3:39PM EST | 2023-09-15 | 53.19 | 53.50 | 54.05 | 0.00 | - | 6 | 29 | 81.80% |
| BABA240119C00040000 | 2022-12-06 9:57AM EST | 2024-01-19 | 54.60 | 54.90 | 55.45 | -1.32 | -2.36% | 3 | 4,724 | 78.47% |
| BABA240621C00040000 | 2022-12-02 2:42PM EST | 2024-06-21 | 56.29 | 56.05 | 56.90 | 0.00 | - | 8 | 13 | 74.33% |
| BABA250117C00040000 | 2022-12-05 1:59PM EST | 2025-01-17 | 57.75 | 57.65 | 59.65 | 0.00 | - | 13 | 141 | 73.35% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221209P00040000 | 2022-11-22 3:57PM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,018 | 2,020 | 100.00% |
| BABA221216P00040000 | 2022-12-02 9:59AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7,708 | 50.00% |
| BABA221223P00040000 | 2022-12-05 3:22PM EST | 2022-12-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 50.00% |
| BABA221230P00040000 | 2022-12-06 11:07AM EST | 2022-12-30 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2 | 13 | 114.06% |
| BABA230120P00040000 | 2022-12-06 11:55AM EST | 2023-01-20 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 75 | 3,977 | 96.48% |
| BABA230317P00040000 | 2022-12-06 9:30AM EST | 2023-03-17 | 0.61 | 0.26 | 0.30 | +0.31 | +103.33% | 15 | 2,424 | 81.84% |
| BABA230421P00040000 | 2022-11-30 2:50PM EST | 2023-04-21 | 0.59 | 0.26 | 0.47 | 0.00 | - | 1 | 1,193 | 73.93% |
| BABA230616P00040000 | 2022-12-05 9:30AM EST | 2023-06-16 | 0.67 | 0.60 | 0.81 | 0.00 | - | 1 | 1,190 | 70.80% |
| BABA230721P00040000 | 2022-12-06 11:19AM EST | 2023-07-21 | 0.85 | 0.85 | 0.99 | -0.05 | -5.56% | 5 | 8 | 69.04% |
| BABA230915P00040000 | 2022-11-29 12:55PM EST | 2023-09-15 | 1.71 | 1.08 | 1.31 | 0.00 | - | 6 | 153 | 65.77% |
| BABA240119P00040000 | 2022-12-06 2:03PM EST | 2024-01-19 | 1.93 | 1.93 | 2.09 | -0.05 | -2.53% | 325 | 2,381 | 62.79% |
| BABA240621P00040000 | 2022-12-05 9:43AM EST | 2024-06-21 | 2.55 | 2.53 | 2.71 | 0.00 | - | 4 | 50 | 57.93% |
| BABA250117P00040000 | 2022-12-01 2:13PM EST | 2025-01-17 | 3.78 | 3.00 | 3.75 | 0.00 | - | 2 | 34 | 53.67% |
© 2022 Yahoo. All rights reserved.
