Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230203C00070000 | 2023-01-27 10:43AM EST | 2023-02-03 | 47.54 | 48.20 | 48.65 | -1.51 | -3.08% | 1 | 26 | 154.69% |
| BABA230217C00070000 | 2023-01-27 2:51PM EST | 2023-02-17 | 49.15 | 48.35 | 48.70 | -1.07 | -2.13% | 3 | 435 | 104.10% |
| BABA230224C00070000 | 2023-01-12 3:09PM EST | 2023-02-24 | 43.90 | 48.10 | 48.90 | 0.00 | - | - | 9 | 87.70% |
| BABA230317C00070000 | 2023-01-27 2:51PM EST | 2023-03-17 | 49.43 | 48.65 | 49.15 | -1.52 | -2.98% | 33 | 1,545 | 84.67% |
| BABA230421C00070000 | 2023-01-23 9:45AM EST | 2023-04-21 | 49.45 | 49.20 | 49.50 | 0.00 | - | 10 | 1,783 | 73.80% |
| BABA230616C00070000 | 2023-01-27 11:36AM EST | 2023-06-16 | 50.98 | 50.15 | 50.75 | -1.12 | -2.15% | 7 | 2,039 | 69.43% |
| BABA230721C00070000 | 2023-01-11 1:12PM EST | 2023-07-21 | 48.25 | 50.95 | 51.80 | 0.00 | - | 9 | 18 | 69.46% |
| BABA230915C00070000 | 2023-01-27 11:59AM EST | 2023-09-15 | 51.45 | 51.90 | 52.65 | -1.82 | -3.42% | 2 | 201 | 66.00% |
| BABA240119C00070000 | 2023-01-27 3:47PM EST | 2024-01-19 | 55.00 | 54.10 | 55.35 | -1.60 | -2.83% | 10 | 3,144 | 63.87% |
| BABA240621C00070000 | 2023-01-25 3:58PM EST | 2024-06-21 | 59.50 | 56.40 | 58.20 | 0.00 | - | 1 | 82 | 61.93% |
| BABA250117C00070000 | 2023-01-24 1:25PM EST | 2025-01-17 | 61.00 | 59.30 | 61.65 | 0.00 | - | 1 | 594 | 60.53% |
| BABA250620C00070000 | 2023-01-24 10:42AM EST | 2025-06-20 | 63.68 | 60.60 | 64.50 | 0.00 | - | 1 | 10 | 59.80% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230203P00070000 | 2023-01-18 12:39PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 183 | 125.00% |
| BABA230210P00070000 | 2023-01-18 9:46AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 19 | 87.50% |
| BABA230217P00070000 | 2023-01-27 3:27PM EST | 2023-02-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 2,811 | 79.69% |
| BABA230224P00070000 | 2023-01-12 9:57AM EST | 2023-02-24 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 18 | 82.42% |
| BABA230303P00070000 | 2023-01-27 12:02PM EST | 2023-03-03 | 0.10 | 0.00 | 0.16 | -0.08 | -44.44% | 1 | 1 | 74.22% |
| BABA230317P00070000 | 2023-01-27 1:46PM EST | 2023-03-17 | 0.08 | 0.08 | 0.13 | -0.01 | -11.11% | 4 | 9,869 | 65.14% |
| BABA230421P00070000 | 2023-01-27 2:11PM EST | 2023-04-21 | 0.26 | 0.26 | 0.28 | +0.01 | +4.00% | 17 | 5,121 | 57.42% |
| BABA230616P00070000 | 2023-01-27 3:46PM EST | 2023-06-16 | 0.74 | 0.74 | 0.80 | +0.01 | +1.37% | 32 | 7,217 | 54.32% |
| BABA230721P00070000 | 2023-01-27 1:20PM EST | 2023-07-21 | 1.04 | 1.06 | 1.17 | -0.02 | -1.89% | 2 | 190 | 52.86% |
| BABA230915P00070000 | 2023-01-27 2:11PM EST | 2023-09-15 | 1.68 | 1.66 | 1.78 | +0.03 | +1.82% | 8 | 3,176 | 51.37% |
| BABA240119P00070000 | 2023-01-27 3:49PM EST | 2024-01-19 | 2.85 | 2.78 | 2.96 | 0.00 | - | 10 | 10,852 | 48.47% |
| BABA240621P00070000 | 2023-01-26 10:36AM EST | 2024-06-21 | 4.08 | 3.85 | 4.20 | 0.00 | - | 110 | 1,401 | 45.59% |
| BABA250117P00070000 | 2023-01-27 2:20PM EST | 2025-01-17 | 5.50 | 5.45 | 6.15 | +0.20 | +3.77% | 16 | 2,384 | 44.40% |
| BABA250620P00070000 | 2023-01-23 1:49PM EST | 2025-06-20 | 6.70 | 6.00 | 7.30 | 0.00 | - | 1 | 4 | 43.30% |
© 2023 Yahoo. All rights reserved.
