Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:50.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930C00050000 | 2022-09-27 9:44AM EDT | 2022-09-30 | 30.20 | 29.75 | 29.90 | 0.00 | - | 1 | 3 | 0.00% |
| BABA221007C00050000 | 2022-09-23 3:38PM EDT | 2022-10-07 | 28.60 | 29.70 | 29.95 | 0.00 | - | 10 | 14 | 0.00% |
| BABA221021C00050000 | 2022-09-23 3:40PM EDT | 2022-10-21 | 28.80 | 29.80 | 30.10 | 0.00 | - | 11 | 38 | 89.84% |
| BABA221028C00050000 | 2022-09-28 10:26AM EDT | 2022-10-28 | 29.85 | 29.80 | 30.15 | +0.13 | +0.44% | 1 | 1 | 83.79% |
| BABA221118C00050000 | 2022-09-27 2:55PM EDT | 2022-11-18 | 28.90 | 30.25 | 30.55 | 0.00 | - | 48 | 80 | 77.05% |
| BABA221216C00050000 | 2022-09-27 3:40PM EDT | 2022-12-16 | 29.05 | 30.80 | 31.10 | 0.00 | - | 14 | 159 | 75.78% |
| BABA230120C00050000 | 2022-09-27 3:37PM EDT | 2023-01-20 | 29.75 | 31.20 | 31.70 | 0.00 | - | 106 | 383 | 71.05% |
| BABA230317C00050000 | 2022-09-27 1:55PM EDT | 2023-03-17 | 30.85 | 32.40 | 32.75 | 0.00 | - | 52 | 268 | 70.12% |
| BABA230421C00050000 | 2022-09-13 11:35AM EDT | 2023-04-21 | 43.40 | 32.95 | 33.65 | 0.00 | - | 1 | 3 | 70.00% |
| BABA230616C00050000 | 2022-09-27 1:41PM EDT | 2023-06-16 | 31.95 | 33.95 | 34.35 | 0.00 | - | 3 | 144 | 68.01% |
| BABA230915C00050000 | 2022-09-27 12:54PM EDT | 2023-09-15 | 33.45 | 35.15 | 35.70 | 0.00 | - | 9 | 47 | 65.82% |
| BABA240119C00050000 | 2022-09-27 1:52PM EDT | 2024-01-19 | 35.60 | 36.95 | 37.50 | 0.00 | - | 5 | 7,789 | 64.82% |
| BABA240621C00050000 | 2022-09-23 11:29AM EDT | 2024-06-21 | 38.63 | 38.20 | 40.95 | 0.00 | - | 1 | 0 | 65.50% |
| BABA250117C00050000 | 2022-09-26 9:45AM EDT | 2025-01-17 | 41.48 | 39.30 | 43.00 | +0.02 | +0.05% | 1 | 101 | 61.96% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930P00050000 | 2022-09-23 2:42PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 504 | 175.00% |
| BABA221007P00050000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 72 | 107.81% |
| BABA221014P00050000 | 2022-09-27 10:34AM EDT | 2022-10-14 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 0 | 92.97% |
| BABA221021P00050000 | 2022-09-28 10:51AM EDT | 2022-10-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 42 | 1,885 | 86.33% |
| BABA221028P00050000 | 2022-09-27 1:22PM EDT | 2022-10-28 | 0.16 | 0.00 | 0.21 | 0.00 | - | 3 | 103 | 78.52% |
| BABA221104P00050000 | 2022-09-23 9:40AM EDT | 2022-11-04 | 0.27 | 0.12 | 0.29 | 0.00 | - | 1 | 1 | 79.00% |
| BABA221118P00050000 | 2022-09-27 2:28PM EDT | 2022-11-18 | 0.46 | 0.36 | 0.46 | 0.00 | - | 3 | 597 | 77.10% |
| BABA221216P00050000 | 2022-09-28 9:32AM EDT | 2022-12-16 | 0.70 | 0.72 | 0.77 | -0.11 | -13.58% | 65 | 1,556 | 71.09% |
| BABA230120P00050000 | 2022-09-28 10:41AM EDT | 2023-01-20 | 1.11 | 1.11 | 1.16 | -0.18 | -13.95% | 20 | 5,031 | 66.11% |
| BABA230317P00050000 | 2022-09-27 1:46PM EDT | 2023-03-17 | 1.98 | 1.76 | 1.85 | 0.00 | - | 50 | 1,092 | 62.18% |
| BABA230421P00050000 | 2022-09-27 12:54PM EDT | 2023-04-21 | 2.34 | 2.13 | 2.21 | 0.00 | - | 16 | 25 | 60.16% |
| BABA230616P00050000 | 2022-09-27 2:39PM EDT | 2023-06-16 | 2.78 | 2.76 | 2.82 | -0.21 | -7.02% | 2 | 1,537 | 58.24% |
| BABA230915P00050000 | 2022-09-26 1:06PM EDT | 2023-09-15 | 3.60 | 3.50 | 3.60 | 0.00 | - | 245 | 0 | 54.97% |
| BABA240119P00050000 | 2022-09-27 12:13PM EDT | 2024-01-19 | 4.70 | 4.40 | 4.60 | 0.00 | - | 98 | 808 | 52.01% |
| BABA240621P00050000 | 2022-09-23 11:21AM EDT | 2024-06-21 | 5.45 | 4.55 | 6.00 | 0.00 | - | 4 | 320 | 51.49% |
| BABA250117P00050000 | 2022-09-26 2:01PM EDT | 2025-01-17 | 5.92 | 5.40 | 6.70 | 0.00 | - | 1 | 9 | 47.06% |
© 2022 Yahoo. All rights reserved.
