Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:70.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930C00070000 | 2022-09-28 9:34AM EDT | 2022-09-30 | 8.30 | 9.65 | 9.95 | +0.05 | +0.61% | 2 | 50 | 0.00% |
| BABA221007C00070000 | 2022-09-28 9:32AM EDT | 2022-10-07 | 9.87 | 10.15 | 10.40 | +1.42 | +16.80% | 10 | 0 | 58.79% |
| BABA221014C00070000 | 2022-09-27 1:02PM EDT | 2022-10-14 | 8.80 | 10.65 | 10.95 | 0.00 | - | 705 | 1,503 | 61.28% |
| BABA221021C00070000 | 2022-09-28 10:35AM EDT | 2022-10-21 | 11.26 | 11.25 | 11.35 | +1.41 | +14.31% | 1 | 542 | 61.57% |
| BABA221028C00070000 | 2022-09-28 9:34AM EDT | 2022-10-28 | 10.22 | 11.55 | 11.75 | -0.08 | -0.78% | 7 | 14 | 59.77% |
| BABA221118C00070000 | 2022-09-27 2:31PM EDT | 2022-11-18 | 11.59 | 13.00 | 13.35 | 0.00 | - | 11 | 83 | 63.00% |
| BABA221216C00070000 | 2022-09-27 3:17PM EDT | 2022-12-16 | 13.20 | 14.30 | 14.60 | 0.00 | - | 32 | 0 | 61.28% |
| BABA230120C00070000 | 2022-09-27 2:54PM EDT | 2023-01-20 | 14.65 | 15.70 | 15.95 | 0.00 | - | 38 | 0 | 60.21% |
| BABA230317C00070000 | 2022-09-22 9:38AM EDT | 2023-03-17 | 19.50 | 17.60 | 17.95 | 0.00 | - | 5 | 153 | 59.73% |
| BABA230421C00070000 | 2022-09-28 10:08AM EDT | 2023-04-21 | 18.45 | 18.60 | 18.95 | -2.55 | -12.14% | 20 | 12 | 59.21% |
| BABA230616C00070000 | 2022-09-27 10:37AM EDT | 2023-06-16 | 20.15 | 20.20 | 20.60 | 0.00 | - | 2 | 275 | 59.38% |
| BABA230915C00070000 | 2022-09-28 9:49AM EDT | 2023-09-15 | 21.95 | 22.20 | 22.60 | -0.40 | -1.79% | 3 | 103 | 58.44% |
| BABA240119C00070000 | 2022-09-27 2:39PM EDT | 2024-01-19 | 23.65 | 24.65 | 25.10 | 0.00 | - | 4 | 987 | 57.93% |
| BABA240621C00070000 | 2022-09-27 11:21AM EDT | 2024-06-21 | 27.60 | 25.00 | 30.00 | 0.00 | - | 46 | 0 | 57.64% |
| BABA250117C00070000 | 2022-09-27 3:28PM EDT | 2025-01-17 | 29.00 | 28.20 | 33.00 | 0.00 | - | 2 | 0 | 57.47% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930P00070000 | 2022-09-28 11:02AM EDT | 2022-09-30 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 493 | 0 | 74.22% |
| BABA221007P00070000 | 2022-09-28 11:04AM EDT | 2022-10-07 | 0.41 | 0.38 | 0.43 | -0.26 | -38.81% | 53 | 774 | 64.55% |
| BABA221014P00070000 | 2022-09-28 11:09AM EDT | 2022-10-14 | 0.88 | 0.85 | 0.90 | -0.32 | -26.67% | 44 | 403 | 62.94% |
| BABA221021P00070000 | 2022-09-28 11:00AM EDT | 2022-10-21 | 1.33 | 1.28 | 1.35 | -0.30 | -18.40% | 152 | 0 | 61.69% |
| BABA221028P00070000 | 2022-09-28 10:14AM EDT | 2022-10-28 | 1.74 | 1.68 | 1.76 | -0.46 | -20.91% | 32 | 0 | 60.69% |
| BABA221104P00070000 | 2022-09-28 9:58AM EDT | 2022-11-04 | 2.31 | 2.13 | 2.27 | -0.40 | -14.76% | 3 | 22 | 61.28% |
| BABA221118P00070000 | 2022-09-28 10:49AM EDT | 2022-11-18 | 2.95 | 3.00 | 3.10 | -0.50 | -14.49% | 61 | 1,808 | 61.60% |
| BABA221216P00070000 | 2022-09-28 11:00AM EDT | 2022-12-16 | 4.10 | 4.05 | 4.20 | -0.50 | -10.87% | 38 | 4,159 | 58.57% |
| BABA230120P00070000 | 2022-09-28 10:58AM EDT | 2023-01-20 | 5.10 | 5.10 | 5.25 | -0.50 | -8.93% | 56 | 8,526 | 55.88% |
| BABA230317P00070000 | 2022-09-28 11:08AM EDT | 2023-03-17 | 6.65 | 6.60 | 6.70 | -0.45 | -6.34% | 3 | 5,295 | 53.74% |
| BABA230421P00070000 | 2022-09-27 1:47PM EDT | 2023-04-21 | 7.45 | 7.25 | 7.40 | -0.50 | -6.29% | 1 | 74 | 52.22% |
| BABA230616P00070000 | 2022-09-28 10:09AM EDT | 2023-06-16 | 8.55 | 8.35 | 8.60 | -0.55 | -6.04% | 1 | 6,684 | 51.21% |
| BABA230915P00070000 | 2022-09-27 12:40PM EDT | 2023-09-15 | 10.36 | 9.70 | 9.80 | 0.00 | - | 84 | 182 | 48.95% |
| BABA240119P00070000 | 2022-09-28 10:04AM EDT | 2024-01-19 | 11.46 | 11.10 | 11.30 | -0.34 | -2.88% | 2 | 5,031 | 46.72% |
| BABA240621P00070000 | 2022-09-27 1:27PM EDT | 2024-06-21 | 13.20 | 10.80 | 12.90 | 0.00 | - | 3 | 30 | 45.00% |
| BABA250117P00070000 | 2022-09-27 12:14PM EDT | 2025-01-17 | 14.33 | 12.70 | 16.50 | 0.00 | - | 1 | 14 | 47.55% |
© 2022 Yahoo. All rights reserved.
