Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:80.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007C00080000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 2.39 | 2.41 | 2.49 | +0.03 | +1.27% | 1,846 | 1,295 | 55.57% |
| BABA221014C00080000 | 2022-09-30 3:59PM EDT | 2022-10-14 | 3.56 | 3.45 | 3.65 | +0.19 | +5.64% | 220 | 502 | 56.91% |
| BABA221021C00080000 | 2022-09-30 3:55PM EDT | 2022-10-21 | 4.42 | 4.30 | 4.45 | +0.32 | +7.80% | 334 | 10,233 | 57.25% |
| BABA221028C00080000 | 2022-09-30 3:18PM EDT | 2022-10-28 | 5.28 | 4.90 | 5.40 | +0.98 | +22.79% | 89 | 122 | 58.37% |
| BABA221118C00080000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 7.06 | 6.95 | 7.15 | +0.31 | +4.59% | 209 | 3,567 | 60.45% |
| BABA221216C00080000 | 2022-09-30 3:59PM EDT | 2022-12-16 | 8.70 | 8.50 | 8.80 | +0.70 | +8.75% | 174 | 1,532 | 59.23% |
| BABA230120C00080000 | 2022-09-30 3:52PM EDT | 2023-01-20 | 10.30 | 10.20 | 10.35 | +0.45 | +4.57% | 76 | 2,647 | 58.40% |
| BABA230317C00080000 | 2022-09-30 3:57PM EDT | 2023-03-17 | 12.50 | 12.30 | 12.70 | +0.50 | +4.17% | 20 | 3,467 | 58.12% |
| BABA230421C00080000 | 2022-09-30 10:07AM EDT | 2023-04-21 | 13.48 | 13.10 | 13.85 | +0.81 | +6.39% | 2 | 25 | 57.06% |
| BABA230616C00080000 | 2022-09-30 11:07AM EDT | 2023-06-16 | 16.20 | 15.30 | 15.60 | +1.78 | +12.34% | 5 | 919 | 58.06% |
| BABA230915C00080000 | 2022-09-30 3:57PM EDT | 2023-09-15 | 17.50 | 17.20 | 17.70 | +0.51 | +3.00% | 4 | 32 | 56.56% |
| BABA240119C00080000 | 2022-09-30 12:12PM EDT | 2024-01-19 | 20.95 | 19.70 | 20.95 | +2.00 | +10.55% | 13 | 1,456 | 56.75% |
| BABA240621C00080000 | 2022-09-30 12:22PM EDT | 2024-06-21 | 24.70 | 21.95 | 24.90 | +2.70 | +12.27% | 5 | 119 | 57.19% |
| BABA250117C00080000 | 2022-09-30 3:50PM EDT | 2025-01-17 | 26.55 | 24.50 | 26.50 | +2.30 | +9.48% | 15 | 210 | 54.15% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007P00080000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 2.35 | 2.32 | 2.37 | -0.80 | -25.40% | 1,700 | 533 | 52.98% |
| BABA221014P00080000 | 2022-09-30 3:51PM EDT | 2022-10-14 | 3.15 | 3.35 | 3.50 | -1.30 | -29.21% | 299 | 707 | 54.74% |
| BABA221021P00080000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 4.23 | 4.10 | 4.25 | -0.72 | -14.55% | 1,500 | 21,940 | 54.52% |
| BABA221028P00080000 | 2022-09-30 3:56PM EDT | 2022-10-28 | 4.75 | 4.65 | 4.85 | -0.80 | -14.41% | 228 | 360 | 53.74% |
| BABA221104P00080000 | 2022-09-30 3:59PM EDT | 2022-11-04 | 5.55 | 5.35 | 5.60 | -0.90 | -13.95% | 65 | 49 | 55.42% |
| BABA221118P00080000 | 2022-09-30 3:38PM EDT | 2022-11-18 | 6.45 | 6.55 | 6.75 | -1.25 | -16.23% | 130 | 5,145 | 56.93% |
| BABA221216P00080000 | 2022-09-30 3:15PM EDT | 2022-12-16 | 7.85 | 7.90 | 8.10 | -0.97 | -11.00% | 399 | 9,106 | 54.69% |
| BABA230120P00080000 | 2022-09-30 3:54PM EDT | 2023-01-20 | 9.15 | 9.20 | 9.35 | -0.69 | -7.01% | 50 | 33,445 | 52.63% |
| BABA230317P00080000 | 2022-09-30 3:42PM EDT | 2023-03-17 | 10.70 | 10.85 | 11.10 | -1.15 | -9.70% | 61 | 3,152 | 50.93% |
| BABA230421P00080000 | 2022-09-30 1:02PM EDT | 2023-04-21 | 11.25 | 11.60 | 11.95 | -1.05 | -8.54% | 17 | 224 | 50.50% |
| BABA230616P00080000 | 2022-09-30 1:47PM EDT | 2023-06-16 | 12.70 | 12.75 | 13.15 | -1.45 | -10.25% | 1 | 1,288 | 49.26% |
| BABA230915P00080000 | 2022-09-30 9:52AM EDT | 2023-09-15 | 14.50 | 14.15 | 14.40 | -0.74 | -4.86% | 1 | 487 | 46.47% |
| BABA240119P00080000 | 2022-09-29 3:53PM EDT | 2024-01-19 | 16.45 | 15.70 | 16.15 | 0.00 | - | 76 | 5,871 | 44.80% |
| BABA240621P00080000 | 2022-09-28 12:29PM EDT | 2024-06-21 | 16.20 | 16.30 | 18.85 | 0.00 | - | 2 | 291 | 45.64% |
| BABA250117P00080000 | 2022-09-30 2:58PM EDT | 2025-01-17 | 18.60 | 17.60 | 19.45 | +0.27 | +1.47% | 400 | 454 | 40.83% |
© 2022 Yahoo. All rights reserved.
