UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.29 -0.06 (-0.07%) GOLD FUTURES
1,796.60 -33.10 (-1.81%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,938.72 -392.04 (-1.43%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218C00075000 | 2021-12-30 2:47PM EST | 2022-02-18 | 49.58 | 46.70 | 48.85 | 0.00 | - | 2 | 105 | 278.86% |
| BABA220318C00075000 | 2022-01-05 12:31PM EST | 2022-03-18 | 51.85 | 47.30 | 47.80 | +14.01 | +37.02% | 1 | 248 | 185.21% |
| BABA220414C00075000 | 2021-12-20 11:35AM EST | 2022-04-14 | 42.40 | 47.80 | 48.40 | 0.00 | - | 142 | 153 | 153.83% |
| BABA220520C00075000 | 2022-01-05 3:05PM EST | 2022-05-20 | 48.50 | 48.65 | 49.20 | +4.00 | +8.99% | 2 | 16 | 132.26% |
| BABA220617C00075000 | 2022-01-05 11:53AM EST | 2022-06-17 | 53.85 | 49.00 | 49.85 | +4.35 | +8.79% | 14 | 257 | 121.22% |
| BABA220715C00075000 | 2021-12-13 12:05AM EST | 2022-07-15 | 55.15 | 49.15 | 50.35 | 0.00 | - | - | 1 | 112.40% |
| BABA220916C00075000 | 2022-01-04 3:45PM EST | 2022-09-16 | 51.55 | 51.10 | 52.10 | 0.00 | - | 1 | 168 | 103.78% |
| BABA221216C00075000 | 2021-12-29 10:49AM EST | 2022-12-16 | 51.50 | 50.35 | 54.55 | 0.00 | - | 1 | 62 | 91.03% |
| BABA230120C00075000 | 2021-12-28 2:50PM EST | 2023-01-20 | 48.58 | 53.30 | 54.80 | 0.00 | - | 6 | 235 | 91.87% |
| BABA230317C00075000 | 2021-12-10 12:15PM EST | 2023-03-17 | 52.85 | 50.00 | 57.95 | 0.00 | - | 1 | 73 | 85.21% |
| BABA230616C00075000 | 2022-01-03 12:28PM EST | 2023-06-16 | 55.75 | 50.00 | 57.35 | 0.00 | - | 2 | 83 | 76.31% |
| BABA240119C00075000 | 2021-12-31 10:26AM EST | 2024-01-19 | 58.00 | 55.50 | 64.50 | 0.00 | - | 5 | 208 | 78.96% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220218P00075000 | 2022-01-05 3:22PM EST | 2022-02-18 | 0.63 | 0.64 | 0.67 | -0.10 | -13.70% | 40 | 1,174 | 104.10% |
| BABA220318P00075000 | 2022-01-05 3:23PM EST | 2022-03-18 | 1.22 | 1.19 | 1.26 | -0.18 | -12.86% | 12 | 1,761 | 81.35% |
| BABA220414P00075000 | 2022-01-04 11:39AM EST | 2022-04-14 | 2.00 | 1.74 | 1.82 | 0.00 | - | 10 | 1,567 | 73.02% |
| BABA220520P00075000 | 2022-01-05 1:06PM EST | 2022-05-20 | 2.45 | 2.39 | 2.54 | -0.05 | -2.00% | 1 | 358 | 66.81% |
| BABA220617P00075000 | 2022-01-05 9:39AM EST | 2022-06-17 | 2.97 | 2.79 | 3.15 | -0.13 | -4.19% | 1 | 999 | 63.72% |
| BABA220715P00075000 | 2022-01-04 12:37PM EST | 2022-07-15 | 3.77 | 3.30 | 3.80 | 0.00 | - | 1 | 20 | 62.06% |
| BABA220916P00075000 | 2022-01-04 10:00AM EST | 2022-09-16 | 4.96 | 4.45 | 4.85 | 0.00 | - | 100 | 857 | 58.78% |
| BABA221216P00075000 | 2022-01-05 10:45AM EST | 2022-12-16 | 5.90 | 5.30 | 6.55 | -0.65 | -9.92% | 2 | 688 | 55.14% |
| BABA230120P00075000 | 2022-01-05 10:09AM EST | 2023-01-20 | 6.45 | 6.35 | 6.85 | -0.05 | -0.77% | 2 | 1,842 | 54.94% |
| BABA230317P00075000 | 2022-01-04 9:58AM EST | 2023-03-17 | 7.85 | 6.65 | 8.00 | 0.00 | - | 2 | 2,385 | 53.60% |
| BABA230616P00075000 | 2022-01-05 3:36PM EST | 2023-06-16 | 8.30 | 7.35 | 8.85 | -0.01 | -0.12% | 364 | 2,190 | 50.92% |
| BABA240119P00075000 | 2022-01-03 2:42PM EST | 2024-01-19 | 10.50 | 8.50 | 15.15 | 0.00 | - | 105 | 152 | 51.79% |
© 2022 Yahoo. All rights reserved.
