Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:70.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00070000 | 2022-06-21 10:58AM EDT | 2022-07-01 | 36.28 | 46.60 | 49.05 | 0.00 | - | 2 | 227 | 188.28% |
| BABA220708C00070000 | 2022-06-17 10:04AM EDT | 2022-07-08 | 37.17 | 47.30 | 48.70 | 0.00 | - | 1 | 42 | 147.85% |
| BABA220715C00070000 | 2022-06-23 9:49AM EDT | 2022-07-15 | 42.65 | 47.45 | 48.10 | 0.00 | - | 7 | 219 | 104.10% |
| BABA220722C00070000 | 2022-06-24 10:12AM EDT | 2022-07-22 | 46.96 | 47.45 | 48.25 | +14.41 | +44.27% | 10 | 17 | 95.90% |
| BABA220729C00070000 | 2022-06-23 10:45AM EDT | 2022-07-29 | 45.88 | 47.45 | 48.50 | +4.00 | +9.55% | 5 | 95 | 92.38% |
| BABA220819C00070000 | 2022-06-24 11:29AM EDT | 2022-08-19 | 46.56 | 48.25 | 49.20 | +3.56 | +8.28% | 11 | 113 | 92.38% |
| BABA220916C00070000 | 2022-06-24 3:35PM EDT | 2022-09-16 | 49.05 | 49.15 | 49.75 | +6.05 | +14.07% | 16 | 20,267 | 85.91% |
| BABA221021C00070000 | 2022-06-24 3:27PM EDT | 2022-10-21 | 50.45 | 49.85 | 50.75 | +10.80 | +27.24% | 8 | 71 | 80.71% |
| BABA221118C00070000 | 2022-06-21 3:13PM EDT | 2022-11-18 | 40.84 | 50.45 | 51.90 | 0.00 | - | 1 | 2 | 79.61% |
| BABA221216C00070000 | 2022-06-24 3:11PM EDT | 2022-12-16 | 51.68 | 51.30 | 51.90 | +11.98 | +30.18% | 12 | 215 | 75.88% |
| BABA230120C00070000 | 2022-06-24 12:14PM EDT | 2023-01-20 | 50.82 | 51.95 | 53.00 | +6.57 | +14.85% | 2 | 443 | 74.46% |
| BABA230317C00070000 | 2022-06-24 3:17PM EDT | 2023-03-17 | 54.00 | 53.10 | 56.40 | +17.14 | +46.50% | 2 | 140 | 77.23% |
| BABA230616C00070000 | 2022-06-22 11:24AM EDT | 2023-06-16 | 44.60 | 53.65 | 58.50 | 0.00 | - | 4 | 267 | 71.90% |
| BABA240119C00070000 | 2022-06-24 3:36PM EDT | 2024-01-19 | 59.12 | 55.60 | 60.40 | +4.22 | +7.69% | 10 | 748 | 62.48% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00070000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 1,184 | 148.44% |
| BABA220708P00070000 | 2022-06-24 2:38PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 58 | 101.56% |
| BABA220715P00070000 | 2022-06-24 3:45PM EDT | 2022-07-15 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 274 | 11,082 | 94.92% |
| BABA220722P00070000 | 2022-06-24 1:41PM EDT | 2022-07-22 | 0.11 | 0.11 | 0.32 | -0.20 | -64.52% | 50 | 174 | 94.92% |
| BABA220729P00070000 | 2022-06-23 3:50PM EDT | 2022-07-29 | 0.31 | 0.18 | 0.33 | -0.08 | -20.51% | 5 | 102 | 87.30% |
| BABA220819P00070000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 0.76 | 0.75 | 0.83 | -0.22 | -22.45% | 122 | 161 | 85.60% |
| BABA220916P00070000 | 2022-06-24 2:56PM EDT | 2022-09-16 | 1.27 | 1.32 | 1.40 | -0.38 | -23.03% | 42 | 3,864 | 79.42% |
| BABA221021P00070000 | 2022-06-24 1:19PM EDT | 2022-10-21 | 2.01 | 1.99 | 2.08 | -0.54 | -21.18% | 4 | 3,323 | 74.39% |
| BABA221118P00070000 | 2022-06-24 11:20AM EDT | 2022-11-18 | 2.59 | 2.47 | 2.72 | -0.61 | -19.06% | 30 | 11 | 71.92% |
| BABA221216P00070000 | 2022-06-24 2:00PM EDT | 2022-12-16 | 2.97 | 2.91 | 3.05 | -0.63 | -17.50% | 13 | 3,146 | 68.85% |
| BABA230120P00070000 | 2022-06-24 1:39PM EDT | 2023-01-20 | 3.50 | 3.45 | 3.55 | -0.70 | -16.67% | 101 | 7,353 | 66.27% |
| BABA230317P00070000 | 2022-06-24 2:52PM EDT | 2023-03-17 | 4.30 | 4.20 | 5.25 | -1.15 | -21.10% | 17 | 4,496 | 65.52% |
| BABA230616P00070000 | 2022-06-24 3:47PM EDT | 2023-06-16 | 5.45 | 5.00 | 6.30 | -0.63 | -10.36% | 19 | 6,989 | 60.58% |
| BABA240119P00070000 | 2022-06-24 11:00AM EDT | 2024-01-19 | 8.30 | 7.80 | 10.30 | -0.95 | -10.27% | 13 | 1,488 | 58.54% |
© 2022 Yahoo. All rights reserved.
