Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:85.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00085000 | 2021-12-20 3:47PM EST | 2022-01-28 | 31.80 | 36.40 | 37.70 | 0.00 | - | - | 1 | 0.00% |
| BABA220218C00085000 | 2022-01-05 11:09AM EST | 2022-02-18 | 41.75 | 37.05 | 37.55 | +8.65 | +26.13% | 4 | 61 | 0.00% |
| BABA220318C00085000 | 2022-01-05 10:22AM EST | 2022-03-18 | 41.95 | 37.85 | 38.55 | +5.35 | +14.62% | 1 | 97 | 53.71% |
| BABA220414C00085000 | 2021-12-30 10:49AM EST | 2022-04-14 | 38.00 | 38.95 | 39.40 | 0.00 | - | 1 | 165 | 55.32% |
| BABA220520C00085000 | 2022-01-04 1:14PM EST | 2022-05-20 | 37.05 | 40.00 | 40.55 | 0.00 | - | 1 | 64 | 56.86% |
| BABA220617C00085000 | 2021-12-31 2:05PM EST | 2022-06-17 | 40.00 | 40.55 | 42.15 | 0.00 | - | 10 | 109 | 58.63% |
| BABA220715C00085000 | 2021-12-15 2:01PM EST | 2022-07-15 | 41.20 | 41.30 | 42.65 | 0.00 | - | 1 | 1 | 57.31% |
| BABA220916C00085000 | 2021-12-08 3:16PM EST | 2022-09-16 | 47.63 | 42.50 | 43.85 | 0.00 | - | 5 | 16 | 54.64% |
| BABA221216C00085000 | 2021-12-15 11:29AM EST | 2022-12-16 | 45.00 | 44.15 | 46.35 | 0.00 | - | 1 | 106 | 53.93% |
| BABA230120C00085000 | 2022-01-05 3:45PM EST | 2023-01-20 | 46.55 | 45.90 | 46.90 | +2.05 | +4.61% | 1 | 186 | 55.01% |
| BABA230317C00085000 | 2021-12-14 12:45PM EST | 2023-03-17 | 51.95 | 44.20 | 48.35 | 0.00 | - | 2 | 69 | 50.82% |
| BABA230616C00085000 | 2021-12-31 1:55PM EST | 2023-06-16 | 48.47 | 45.15 | 50.70 | 0.00 | - | 10 | 286 | 50.46% |
| BABA240119C00085000 | 2022-01-04 11:52AM EST | 2024-01-19 | 51.79 | 49.00 | 58.00 | 0.00 | - | 1 | 164 | 54.19% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00085000 | 2022-01-05 2:42PM EST | 2022-01-28 | 0.35 | 0.32 | 0.44 | -0.10 | -22.22% | 135 | 341 | 168.16% |
| BABA220204P00085000 | 2022-01-05 11:28AM EST | 2022-02-04 | 0.42 | 0.51 | 0.86 | -0.29 | -40.85% | 10 | 128 | 129.00% |
| BABA220211P00085000 | 2022-01-05 10:27AM EST | 2022-02-11 | 0.75 | 0.67 | 1.04 | -0.24 | -24.24% | 40 | 66 | 109.42% |
| BABA220218P00085000 | 2022-01-05 3:59PM EST | 2022-02-18 | 1.13 | 1.11 | 1.15 | -0.10 | -8.13% | 252 | 1,788 | 100.83% |
| BABA220318P00085000 | 2022-01-05 3:41PM EST | 2022-03-18 | 1.96 | 1.95 | 2.05 | -0.22 | -10.09% | 215 | 1,277 | 82.76% |
| BABA220414P00085000 | 2022-01-05 9:53AM EST | 2022-04-14 | 2.60 | 2.74 | 3.05 | -0.55 | -17.46% | 20 | 347 | 76.27% |
| BABA220520P00085000 | 2022-01-05 3:30PM EST | 2022-05-20 | 3.80 | 3.75 | 3.90 | -0.40 | -9.52% | 140 | 749 | 70.17% |
| BABA220617P00085000 | 2022-01-05 10:16AM EST | 2022-06-17 | 4.40 | 4.40 | 4.70 | -0.25 | -5.38% | 15 | 1,199 | 67.38% |
| BABA220715P00085000 | 2022-01-05 10:29AM EST | 2022-07-15 | 4.90 | 5.00 | 5.55 | -0.32 | -6.13% | 2 | 72 | 65.49% |
| BABA221216P00085000 | 2022-01-05 2:56PM EST | 2022-12-16 | 8.70 | 8.25 | 9.10 | -0.20 | -2.25% | 27 | 627 | 59.59% |
| BABA230120P00085000 | 2022-01-05 12:04PM EST | 2023-01-20 | 8.73 | 8.65 | 9.50 | -1.01 | -10.37% | 3 | 478 | 57.91% |
| BABA230317P00085000 | 2022-01-05 3:40PM EST | 2023-03-17 | 10.05 | 9.40 | 11.75 | -1.75 | -14.83% | 2 | 505 | 58.25% |
| BABA230616P00085000 | 2022-01-05 1:34PM EST | 2023-06-16 | 11.10 | 10.40 | 12.50 | -0.55 | -4.72% | 71 | 778 | 55.06% |
| BABA240119P00085000 | 2021-12-30 12:09PM EST | 2024-01-19 | 14.00 | 11.90 | 18.00 | 0.00 | - | 2 | 159 | 53.55% |
© 2022 Yahoo. All rights reserved.
