Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:90.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00090000 | 2021-12-30 10:38AM EST | 2022-01-28 | 30.80 | 31.80 | 35.35 | 0.00 | - | 2 | 7 | 143.36% |
| BABA220204C00090000 | 2021-12-29 3:20PM EST | 2022-02-04 | 23.40 | 32.35 | 35.95 | 0.00 | - | - | 6 | 120.80% |
| BABA220218C00090000 | 2022-01-21 11:49AM EST | 2022-02-18 | 35.80 | 33.40 | 34.65 | -6.65 | -15.67% | 9 | 166 | 80.91% |
| BABA220225C00090000 | 2022-01-18 12:11AM EST | 2022-02-25 | 43.75 | 32.50 | 35.75 | 0.00 | - | - | 1 | 74.19% |
| BABA220318C00090000 | 2022-01-21 10:32AM EST | 2022-03-18 | 36.65 | 34.40 | 35.60 | -11.60 | -24.04% | 3 | 140 | 70.31% |
| BABA220414C00090000 | 2022-01-21 10:30AM EST | 2022-04-14 | 37.65 | 35.20 | 36.25 | -4.75 | -11.20% | 2 | 375 | 64.23% |
| BABA220520C00090000 | 2022-01-21 11:21AM EST | 2022-05-20 | 39.72 | 36.20 | 38.00 | -6.73 | -14.49% | 17 | 62 | 62.73% |
| BABA220617C00090000 | 2022-01-21 10:49AM EST | 2022-06-17 | 40.80 | 37.05 | 38.30 | -6.70 | -14.11% | 5 | 192 | 59.57% |
| BABA220715C00090000 | 2022-01-07 9:44AM EST | 2022-07-15 | 52.00 | 36.20 | 39.75 | 0.00 | - | 1 | 14 | 56.04% |
| BABA220916C00090000 | 2022-01-14 10:07AM EST | 2022-09-16 | 48.90 | 39.40 | 41.30 | 0.00 | - | 1 | 94 | 57.47% |
| BABA221216C00090000 | 2022-01-21 12:47PM EST | 2022-12-16 | 43.98 | 40.50 | 44.85 | -4.81 | -9.86% | 1 | 106 | 56.20% |
| BABA230120C00090000 | 2022-01-21 1:58PM EST | 2023-01-20 | 44.55 | 39.95 | 46.10 | -5.42 | -10.85% | 3 | 232 | 54.45% |
| BABA230317C00090000 | 2022-01-13 11:03AM EST | 2023-03-17 | 53.35 | 40.75 | 47.90 | 0.00 | - | 4 | 148 | 54.19% |
| BABA230616C00090000 | 2022-01-11 12:58PM EST | 2023-06-16 | 56.00 | 42.00 | 50.30 | 0.00 | - | 1 | 62 | 53.52% |
| BABA240119C00090000 | 2022-01-21 10:58AM EST | 2024-01-19 | 54.15 | 46.50 | 56.00 | -2.75 | -4.83% | 10 | 393 | 54.94% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00090000 | 2022-01-21 3:40PM EST | 2022-01-28 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 301 | 677 | 111.72% |
| BABA220204P00090000 | 2022-01-21 3:54PM EST | 2022-02-04 | 0.26 | 0.24 | 0.29 | +0.16 | +160.00% | 7 | 279 | 92.77% |
| BABA220211P00090000 | 2022-01-21 2:27PM EST | 2022-02-11 | 0.37 | 0.42 | 0.58 | +0.18 | +94.74% | 355 | 587 | 84.67% |
| BABA220218P00090000 | 2022-01-21 3:55PM EST | 2022-02-18 | 0.75 | 0.71 | 0.75 | +0.41 | +120.59% | 2,265 | 5,179 | 79.30% |
| BABA220225P00090000 | 2022-01-21 3:46PM EST | 2022-02-25 | 0.85 | 0.78 | 1.00 | +0.43 | +102.38% | 2 | 58 | 74.12% |
| BABA220304P00090000 | 2022-01-20 2:14PM EST | 2022-03-04 | 1.07 | 0.91 | 1.25 | +0.51 | +91.07% | 2 | 59 | 70.90% |
| BABA220318P00090000 | 2022-01-21 3:49PM EST | 2022-03-18 | 1.54 | 1.47 | 1.60 | +0.52 | +50.98% | 135 | 4,624 | 67.43% |
| BABA220414P00090000 | 2022-01-21 3:22PM EST | 2022-04-14 | 2.30 | 2.24 | 2.40 | +0.71 | +44.65% | 256 | 3,309 | 62.72% |
| BABA220520P00090000 | 2022-01-21 3:23PM EST | 2022-05-20 | 3.35 | 3.30 | 3.55 | +1.01 | +43.16% | 13 | 1,133 | 59.91% |
| BABA220617P00090000 | 2022-01-21 3:15PM EST | 2022-06-17 | 4.15 | 4.00 | 4.35 | +1.18 | +39.73% | 90 | 3,674 | 58.12% |
| BABA220715P00090000 | 2022-01-19 9:31AM EST | 2022-07-15 | 4.83 | 4.65 | 5.55 | 0.00 | - | 1 | 275 | 57.78% |
| BABA220916P00090000 | 2022-01-20 12:40PM EST | 2022-09-16 | 5.00 | 6.15 | 6.75 | 0.00 | - | 6 | 572 | 54.91% |
| BABA221216P00090000 | 2022-01-21 2:29PM EST | 2022-12-16 | 8.40 | 7.65 | 9.00 | +0.45 | +5.66% | 51 | 1,204 | 52.72% |
| BABA230120P00090000 | 2022-01-21 1:35PM EST | 2023-01-20 | 8.88 | 8.65 | 10.25 | +1.18 | +15.32% | 18 | 4,503 | 53.46% |
| BABA230317P00090000 | 2022-01-21 12:01PM EST | 2023-03-17 | 9.78 | 8.55 | 11.70 | +0.13 | +1.35% | 9 | 1,562 | 51.60% |
| BABA230616P00090000 | 2022-01-20 10:23AM EST | 2023-06-16 | 10.05 | 9.10 | 14.15 | 0.00 | - | 2 | 2,158 | 50.43% |
| BABA240119P00090000 | 2022-01-21 3:55PM EST | 2024-01-19 | 13.53 | 9.70 | 16.00 | +0.53 | +4.08% | 3 | 445 | 50.99% |
© 2022 Yahoo. All rights reserved.
