Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:50.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00050000 | 2022-06-09 10:34AM EDT | 2022-07-01 | 65.48 | 67.15 | 68.00 | 0.00 | - | - | 1 | 325.98% |
| BABA220715C00050000 | 2022-06-22 11:37AM EDT | 2022-07-15 | 55.50 | 67.35 | 68.05 | 0.00 | - | 5 | 36 | 150.00% |
| BABA220819C00050000 | 2022-06-17 3:54PM EDT | 2022-08-19 | 53.45 | 67.15 | 68.50 | 0.00 | - | 12 | 12 | 104.49% |
| BABA220916C00050000 | 2022-06-15 12:42PM EDT | 2022-09-16 | 57.60 | 67.95 | 68.75 | 0.00 | - | 48 | 27 | 106.06% |
| BABA221021C00050000 | 2022-06-21 3:50PM EDT | 2022-10-21 | 57.95 | 68.30 | 69.20 | 0.00 | - | 2 | 29 | 97.71% |
| BABA221216C00050000 | 2022-06-14 10:51AM EDT | 2022-12-16 | 56.65 | 68.85 | 69.90 | 0.00 | - | 6 | 88 | 89.43% |
| BABA230120C00050000 | 2022-06-17 11:08AM EDT | 2023-01-20 | 55.39 | 69.35 | 70.90 | 0.00 | - | 12 | 319 | 89.75% |
| BABA230317C00050000 | 2022-06-08 2:59PM EDT | 2023-03-17 | 71.67 | 69.00 | 73.40 | 0.00 | - | 2 | 131 | 88.66% |
| BABA230616C00050000 | 2022-06-23 2:23PM EDT | 2023-06-16 | 64.05 | 68.55 | 74.30 | 0.00 | - | 5 | 75 | 78.02% |
| BABA240119C00050000 | 2022-06-24 3:58PM EDT | 2024-01-19 | 73.00 | 73.05 | 78.40 | +3.95 | +5.72% | 5 | 7,615 | 81.23% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00050000 | 2022-06-23 12:31PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 40 | 232.81% |
| BABA220715P00050000 | 2022-06-24 11:03AM EDT | 2022-07-15 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 602 | 134.38% |
| BABA220819P00050000 | 2022-06-24 11:19AM EDT | 2022-08-19 | 0.21 | 0.15 | 0.19 | -0.14 | -40.00% | 55 | 988 | 101.66% |
| BABA220916P00050000 | 2022-06-15 10:09AM EDT | 2022-09-16 | 0.57 | 0.29 | 0.51 | 0.00 | - | 103 | 1,113 | 94.92% |
| BABA221021P00050000 | 2022-06-23 9:35AM EDT | 2022-10-21 | 0.80 | 0.53 | 0.80 | 0.00 | - | 1 | 553 | 87.50% |
| BABA221216P00050000 | 2022-06-24 1:42PM EDT | 2022-12-16 | 1.05 | 1.00 | 1.18 | -0.23 | -17.97% | 3 | 876 | 79.93% |
| BABA230120P00050000 | 2022-06-24 2:29PM EDT | 2023-01-20 | 1.21 | 1.21 | 1.43 | -0.29 | -19.33% | 10 | 3,526 | 76.22% |
| BABA230317P00050000 | 2022-06-22 10:43AM EDT | 2023-03-17 | 2.06 | 1.50 | 2.08 | 0.00 | - | 1 | 845 | 72.93% |
| BABA230616P00050000 | 2022-06-24 1:55PM EDT | 2023-06-16 | 2.20 | 1.70 | 3.25 | -0.39 | -15.06% | 1 | 570 | 68.62% |
| BABA240119P00050000 | 2022-06-24 2:14PM EDT | 2024-01-19 | 3.85 | 2.78 | 4.05 | -0.40 | -9.41% | 10 | 891 | 59.50% |
© 2022 Yahoo. All rights reserved.
