Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:90.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007C00090000 | 2022-09-30 3:58PM EDT | 2022-10-07 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 2,560 | 5,657 | 53.91% |
| BABA221014C00090000 | 2022-09-30 3:55PM EDT | 2022-10-14 | 0.64 | 0.60 | 0.63 | -0.02 | -3.03% | 942 | 1,671 | 54.49% |
| BABA221021C00090000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 1.12 | 1.10 | 1.16 | +0.02 | +1.82% | 2,320 | 20,254 | 54.88% |
| BABA221028C00090000 | 2022-09-30 3:55PM EDT | 2022-10-28 | 1.61 | 1.50 | 1.63 | +0.10 | +6.62% | 207 | 734 | 54.15% |
| BABA221104C00090000 | 2022-09-30 3:57PM EDT | 2022-11-04 | 2.10 | 2.10 | 2.24 | +0.02 | +0.96% | 15 | 89 | 56.01% |
| BABA221118C00090000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 3.30 | 3.15 | 3.30 | +0.20 | +6.45% | 1,347 | 13,625 | 57.65% |
| BABA221216C00090000 | 2022-09-30 3:45PM EDT | 2022-12-16 | 4.90 | 4.55 | 4.75 | +0.37 | +8.17% | 164 | 14,657 | 56.47% |
| BABA230120C00090000 | 2022-09-30 3:43PM EDT | 2023-01-20 | 6.30 | 6.10 | 6.25 | +0.40 | +6.78% | 60 | 6,810 | 55.77% |
| BABA230317C00090000 | 2022-09-30 3:58PM EDT | 2023-03-17 | 8.40 | 8.25 | 8.45 | +0.40 | +5.00% | 24 | 1,273 | 55.74% |
| BABA230421C00090000 | 2022-09-30 3:39PM EDT | 2023-04-21 | 9.65 | 9.30 | 9.50 | +1.15 | +13.53% | 8 | 257 | 55.15% |
| BABA230616C00090000 | 2022-09-30 3:40PM EDT | 2023-06-16 | 11.50 | 11.00 | 11.30 | +1.45 | +14.43% | 89 | 1,026 | 55.33% |
| BABA230915C00090000 | 2022-09-30 2:04PM EDT | 2023-09-15 | 13.60 | 13.20 | 13.50 | -0.15 | -1.09% | 3 | 426 | 54.65% |
| BABA240119C00090000 | 2022-09-30 3:54PM EDT | 2024-01-19 | 16.35 | 15.50 | 16.35 | +0.69 | +4.41% | 6 | 1,971 | 53.94% |
| BABA240621C00090000 | 2022-09-29 3:43PM EDT | 2024-06-21 | 18.31 | 17.65 | 20.85 | 0.00 | - | 1 | 342 | 54.92% |
| BABA250117C00090000 | 2022-09-30 11:07AM EDT | 2025-01-17 | 23.00 | 20.90 | 24.25 | +1.70 | +7.98% | 1 | 252 | 54.62% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007P00090000 | 2022-09-30 3:54PM EDT | 2022-10-07 | 10.05 | 9.90 | 10.20 | -1.48 | -12.84% | 75 | 707 | 56.45% |
| BABA221014P00090000 | 2022-09-30 11:38AM EDT | 2022-10-14 | 9.60 | 10.35 | 10.65 | -2.73 | -22.14% | 21 | 125 | 50.88% |
| BABA221021P00090000 | 2022-09-30 2:58PM EDT | 2022-10-21 | 10.70 | 10.80 | 11.05 | -1.27 | -10.61% | 88 | 19,846 | 50.83% |
| BABA221028P00090000 | 2022-09-29 2:06PM EDT | 2022-10-28 | 13.10 | 11.05 | 11.50 | 0.00 | - | 2 | 274 | 53.08% |
| BABA221104P00090000 | 2022-09-30 12:08PM EDT | 2022-11-04 | 11.05 | 11.75 | 12.20 | -0.05 | -0.45% | 1 | 12 | 53.52% |
| BABA221118P00090000 | 2022-09-30 3:56PM EDT | 2022-11-18 | 12.74 | 12.75 | 13.00 | -0.96 | -7.01% | 29 | 8,724 | 54.22% |
| BABA221216P00090000 | 2022-09-30 12:19PM EDT | 2022-12-16 | 13.35 | 13.85 | 14.15 | -1.95 | -12.75% | 22 | 8,734 | 51.70% |
| BABA230120P00090000 | 2022-09-30 3:58PM EDT | 2023-01-20 | 15.30 | 15.10 | 15.35 | -0.90 | -5.56% | 138 | 17,862 | 50.18% |
| BABA230317P00090000 | 2022-09-30 3:51PM EDT | 2023-03-17 | 16.45 | 16.70 | 16.90 | -1.65 | -9.12% | 10 | 4,990 | 48.94% |
| BABA230421P00090000 | 2022-09-30 3:39PM EDT | 2023-04-21 | 17.25 | 17.40 | 17.70 | -1.00 | -5.48% | 21 | 251 | 47.93% |
| BABA230616P00090000 | 2022-09-30 2:48PM EDT | 2023-06-16 | 18.50 | 18.55 | 18.95 | -1.15 | -5.85% | 10 | 3,024 | 47.13% |
| BABA230915P00090000 | 2022-09-30 12:31PM EDT | 2023-09-15 | 19.53 | 19.85 | 20.30 | -1.52 | -7.22% | 3 | 226 | 44.87% |
| BABA240119P00090000 | 2022-09-30 12:24PM EDT | 2024-01-19 | 21.20 | 21.40 | 22.00 | -0.97 | -4.38% | 3 | 4,314 | 43.15% |
| BABA240621P00090000 | 2022-09-28 11:28AM EDT | 2024-06-21 | 23.00 | 21.70 | 24.95 | 0.00 | - | 1 | 2,934 | 44.56% |
| BABA250117P00090000 | 2022-09-27 3:16PM EDT | 2025-01-17 | 25.38 | 22.80 | 26.30 | 0.00 | - | 196 | 434 | 41.41% |
© 2022 Yahoo. All rights reserved.
