Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:80.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00080000 | 2022-01-06 9:47AM EST | 2022-01-28 | 47.00 | 41.35 | 44.85 | 0.00 | - | 2 | 20 | 265.23% |
| BABA220204C00080000 | 2022-01-18 9:36AM EST | 2022-02-04 | 46.35 | 42.05 | 45.55 | 0.00 | - | 20 | 20 | 140.63% |
| BABA220218C00080000 | 2022-01-21 11:45AM EST | 2022-02-18 | 45.75 | 42.90 | 44.55 | -7.35 | -13.84% | 2 | 126 | 94.82% |
| BABA220225C00080000 | 2022-01-20 12:02PM EST | 2022-02-25 | 54.30 | 41.75 | 45.10 | 0.00 | - | 6 | 6 | 71.58% |
| BABA220318C00080000 | 2022-01-14 12:03PM EST | 2022-03-18 | 50.60 | 43.35 | 45.60 | 0.00 | - | 2 | 49 | 81.71% |
| BABA220414C00080000 | 2022-01-21 10:34AM EST | 2022-04-14 | 46.90 | 43.60 | 45.90 | -2.90 | -5.82% | 1 | 304 | 70.48% |
| BABA220520C00080000 | 2022-01-21 3:48PM EST | 2022-05-20 | 45.70 | 45.15 | 46.60 | -9.05 | -16.53% | 5 | 47 | 69.08% |
| BABA220617C00080000 | 2022-01-20 1:11PM EST | 2022-06-17 | 54.60 | 45.35 | 47.15 | 0.00 | - | 2 | 88 | 64.82% |
| BABA220715C00080000 | 2021-12-30 9:38AM EST | 2022-07-15 | 41.88 | 45.35 | 48.35 | 0.00 | - | 1 | 61 | 63.16% |
| BABA220916C00080000 | 2021-12-30 11:43AM EST | 2022-09-16 | 47.50 | 47.15 | 49.30 | 0.00 | - | 13 | 88 | 60.95% |
| BABA221216C00080000 | 2022-01-14 11:30AM EST | 2022-12-16 | 54.61 | 48.15 | 51.05 | -2.39 | -4.19% | 1 | 113 | 57.18% |
| BABA230120C00080000 | 2022-01-21 3:37PM EST | 2023-01-20 | 50.60 | 47.20 | 53.25 | -9.50 | -15.81% | 37 | 283 | 56.59% |
| BABA230317C00080000 | 2022-01-18 11:17AM EST | 2023-03-17 | 60.60 | 47.80 | 55.05 | 0.00 | - | 1 | 18 | 56.54% |
| BABA230616C00080000 | 2021-12-09 11:59AM EST | 2023-06-16 | 56.90 | 57.25 | 63.15 | 0.00 | - | 2 | 43 | 75.17% |
| BABA240119C00080000 | 2022-01-20 3:07PM EST | 2024-01-19 | 65.20 | 53.00 | 62.00 | 0.00 | - | 4 | 313 | 56.93% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00080000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1,146 | 914 | 129.69% |
| BABA220204P00080000 | 2022-01-21 2:57PM EST | 2022-02-04 | 0.09 | 0.07 | 0.17 | +0.05 | +125.00% | 12 | 368 | 107.62% |
| BABA220211P00080000 | 2022-01-21 2:15PM EST | 2022-02-11 | 0.17 | 0.17 | 0.26 | +0.05 | +41.67% | 45 | 34 | 94.82% |
| BABA220218P00080000 | 2022-01-21 3:53PM EST | 2022-02-18 | 0.38 | 0.36 | 0.42 | +0.19 | +100.00% | 94 | 12,853 | 90.63% |
| BABA220225P00080000 | 2022-01-21 3:11PM EST | 2022-02-25 | 0.39 | 0.33 | 0.49 | 0.00 | - | 8 | 58 | 81.49% |
| BABA220318P00080000 | 2022-01-21 3:00PM EST | 2022-03-18 | 0.84 | 0.81 | 0.95 | +0.32 | +61.54% | 26 | 5,474 | 75.15% |
| BABA220414P00080000 | 2022-01-21 10:59AM EST | 2022-04-14 | 1.14 | 1.31 | 1.43 | +0.21 | +22.58% | 14 | 829 | 68.60% |
| BABA220520P00080000 | 2022-01-21 9:54AM EST | 2022-05-20 | 1.81 | 2.02 | 2.21 | +0.34 | +23.13% | 1 | 1,168 | 64.53% |
| BABA220617P00080000 | 2022-01-21 10:49AM EST | 2022-06-17 | 2.36 | 2.52 | 2.77 | +0.36 | +18.00% | 8 | 1,129 | 62.12% |
| BABA220715P00080000 | 2022-01-21 12:00PM EST | 2022-07-15 | 2.89 | 2.91 | 3.75 | +0.54 | +22.98% | 38 | 95 | 61.39% |
| BABA220916P00080000 | 2022-01-21 12:41PM EST | 2022-09-16 | 4.07 | 4.20 | 4.60 | +0.47 | +13.06% | 1 | 715 | 58.10% |
| BABA221216P00080000 | 2022-01-21 3:20PM EST | 2022-12-16 | 6.19 | 5.60 | 6.75 | +0.67 | +12.14% | 21 | 1,319 | 56.47% |
| BABA230120P00080000 | 2022-01-21 3:52PM EST | 2023-01-20 | 6.48 | 6.05 | 7.20 | +1.03 | +18.90% | 26 | 10,700 | 55.30% |
| BABA230317P00080000 | 2022-01-19 12:07PM EST | 2023-03-17 | 7.00 | 5.60 | 8.70 | 0.00 | - | 2 | 1,505 | 53.20% |
| BABA230616P00080000 | 2022-01-19 12:07PM EST | 2023-06-16 | 8.35 | 5.90 | 10.35 | 0.00 | - | 2 | 340 | 51.07% |
| BABA240119P00080000 | 2022-01-21 2:47PM EST | 2024-01-19 | 11.13 | 9.25 | 13.75 | +1.33 | +13.57% | 3 | 196 | 50.70% |
© 2022 Yahoo. All rights reserved.
