UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.71 -2.05 (-1.83%) GOLD FUTURES
1,820.50 -0.70 (-0.04%) DOW
31,014.03 +67.04 (+0.22%) BTC-GBP
16,547.88 -330.03 (-1.96%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:80.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00080000 | 2022-06-17 11:32AM EDT | 2022-07-01 | 22.77 | 35.20 | 35.50 | 0.00 | - | 1 | 6 | 183.59% |
| BABA220715C00080000 | 2022-06-29 10:58AM EDT | 2022-07-15 | 35.80 | 35.35 | 35.70 | -3.45 | -8.79% | 4 | 1,581 | 92.58% |
| BABA220722C00080000 | 2022-06-24 9:36AM EDT | 2022-07-22 | 35.87 | 35.60 | 35.95 | 0.00 | - | 3 | 12 | 88.96% |
| BABA220729C00080000 | 2022-06-29 9:33AM EDT | 2022-07-29 | 35.95 | 35.85 | 36.30 | -1.61 | -4.29% | 1 | 14 | 86.82% |
| BABA220819C00080000 | 2022-06-27 2:11PM EDT | 2022-08-19 | 40.40 | 36.95 | 37.20 | 0.00 | - | 2 | 65 | 83.13% |
| BABA220916C00080000 | 2022-06-27 11:11AM EDT | 2022-09-16 | 41.00 | 38.05 | 38.45 | 0.00 | - | 22 | 12,947 | 78.83% |
| BABA221021C00080000 | 2022-06-28 3:52PM EDT | 2022-10-21 | 39.50 | 39.35 | 39.65 | -1.24 | -3.04% | 1 | 166 | 74.85% |
| BABA221118C00080000 | 2022-06-27 11:47AM EDT | 2022-11-18 | 43.79 | 40.35 | 40.70 | 0.00 | - | 1 | 12 | 73.32% |
| BABA221216C00080000 | 2022-06-28 10:12AM EDT | 2022-12-16 | 45.18 | 41.05 | 41.45 | 0.00 | - | 2 | 398 | 70.87% |
| BABA230120C00080000 | 2022-06-28 12:36PM EDT | 2023-01-20 | 44.10 | 42.00 | 42.55 | 0.00 | - | 4 | 1,755 | 69.36% |
| BABA230317C00080000 | 2022-06-28 3:58PM EDT | 2023-03-17 | 45.20 | 43.25 | 45.05 | 0.00 | - | 4 | 158 | 68.97% |
| BABA230616C00080000 | 2022-06-28 3:58PM EDT | 2023-06-16 | 47.40 | 45.75 | 47.35 | 0.00 | - | 28 | 410 | 67.36% |
| BABA240119C00080000 | 2022-06-28 1:39PM EDT | 2024-01-19 | 52.00 | 49.05 | 53.35 | 0.00 | - | 33 | 1,093 | 64.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00080000 | 2022-06-28 9:54AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,597 | 137.50% |
| BABA220708P00080000 | 2022-06-29 12:39PM EDT | 2022-07-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 533 | 87.50% |
| BABA220715P00080000 | 2022-06-29 1:51PM EDT | 2022-07-15 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 2,027 | 10,996 | 83.40% |
| BABA220722P00080000 | 2022-06-29 1:58PM EDT | 2022-07-22 | 0.33 | 0.25 | 0.34 | -0.01 | -2.94% | 6 | 124 | 80.08% |
| BABA220729P00080000 | 2022-06-29 1:51PM EDT | 2022-07-29 | 0.59 | 0.48 | 0.66 | +0.04 | +7.27% | 4 | 238 | 80.32% |
| BABA220805P00080000 | 2022-06-29 10:09AM EDT | 2022-08-05 | 0.75 | 0.85 | 0.90 | -0.15 | -16.67% | 5 | 14 | 80.03% |
| BABA220819P00080000 | 2022-06-29 2:01PM EDT | 2022-08-19 | 1.45 | 1.43 | 1.47 | +0.07 | +5.07% | 81 | 5,725 | 78.03% |
| BABA220916P00080000 | 2022-06-29 2:25PM EDT | 2022-09-16 | 2.39 | 2.38 | 2.43 | +0.06 | +2.58% | 57 | 18,980 | 73.34% |
| BABA221021P00080000 | 2022-06-29 9:58AM EDT | 2022-10-21 | 3.48 | 3.40 | 3.55 | +0.10 | +2.96% | 10 | 3,634 | 69.48% |
| BABA221118P00080000 | 2022-06-29 2:24PM EDT | 2022-11-18 | 4.25 | 4.15 | 4.35 | +0.70 | +19.72% | 1 | 122 | 67.26% |
| BABA221216P00080000 | 2022-06-29 11:47AM EDT | 2022-12-16 | 4.80 | 4.75 | 4.90 | +0.05 | +1.05% | 5 | 2,849 | 64.72% |
| BABA230120P00080000 | 2022-06-28 3:41PM EDT | 2023-01-20 | 5.45 | 5.40 | 5.60 | +0.10 | +1.87% | 2 | 19,961 | 62.29% |
| BABA230317P00080000 | 2022-06-28 1:05PM EDT | 2023-03-17 | 6.35 | 6.55 | 6.80 | 0.00 | - | 88 | 2,219 | 60.17% |
| BABA230616P00080000 | 2022-06-28 2:06PM EDT | 2023-06-16 | 7.90 | 8.00 | 8.40 | 0.00 | - | 2 | 796 | 57.14% |
| BABA240119P00080000 | 2022-06-28 9:44AM EDT | 2024-01-19 | 10.50 | 11.05 | 11.80 | 0.00 | - | 6 | 4,541 | 53.41% |
© 2022 Yahoo. All rights reserved.
