Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Strike:90.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210C00090000 | 2023-02-03 3:17PM EST | 2023-02-10 | 16.45 | 0.00 | 0.00 | 0.00 | - | 42 | 288 | 0.00% |
| BABA230217C00090000 | 2023-02-03 3:58PM EST | 2023-02-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 42 | 2,092 | 0.00% |
| BABA230224C00090000 | 2023-02-03 11:05AM EST | 2023-02-24 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| BABA230303C00090000 | 2023-02-03 1:27PM EST | 2023-03-03 | 17.45 | 0.00 | 0.00 | 0.00 | - | 24 | 53 | 0.00% |
| BABA230310C00090000 | 2023-02-02 11:52AM EST | 2023-03-10 | 19.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BABA230317C00090000 | 2023-02-03 3:37PM EST | 2023-03-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 29 | 16,821 | 0.00% |
| BABA230324C00090000 | 2023-02-03 11:07AM EST | 2023-03-24 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230421C00090000 | 2023-02-03 12:54PM EST | 2023-04-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,407 | 0.00% |
| BABA230616C00090000 | 2023-02-03 3:35PM EST | 2023-06-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 3,812 | 0.00% |
| BABA230721C00090000 | 2023-02-03 11:19AM EST | 2023-07-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 0.00% |
| BABA230915C00090000 | 2023-02-03 2:02PM EST | 2023-09-15 | 25.65 | 0.00 | 0.00 | 0.00 | - | 52 | 1,467 | 0.00% |
| BABA240119C00090000 | 2023-02-03 3:44PM EST | 2024-01-19 | 29.68 | 0.00 | 0.00 | 0.00 | - | 4 | 2,716 | 0.00% |
| BABA240621C00090000 | 2023-02-03 2:23PM EST | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,443 | 0.00% |
| BABA250117C00090000 | 2023-02-03 3:34PM EST | 2025-01-17 | 36.93 | 0.00 | 0.00 | 0.00 | - | 2 | 648 | 0.00% |
| BABA250620C00090000 | 2023-01-30 3:48PM EST | 2025-06-20 | 43.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA251219C00090000 | 2023-02-02 11:23AM EST | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230210P00090000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,049 | 2,343 | 25.00% |
| BABA230217P00090000 | 2023-02-03 3:50PM EST | 2023-02-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,926 | 10,823 | 25.00% |
| BABA230224P00090000 | 2023-02-03 2:26PM EST | 2023-02-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 476 | 12.50% |
| BABA230303P00090000 | 2023-02-03 2:12PM EST | 2023-03-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 113 | 349 | 12.50% |
| BABA230310P00090000 | 2023-02-03 3:54PM EST | 2023-03-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 27 | 181 | 12.50% |
| BABA230317P00090000 | 2023-02-03 3:59PM EST | 2023-03-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 228 | 21,304 | 12.50% |
| BABA230324P00090000 | 2023-02-03 3:40PM EST | 2023-03-24 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 12.50% |
| BABA230421P00090000 | 2023-02-03 2:45PM EST | 2023-04-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 92 | 9,181 | 6.25% |
| BABA230519P00090000 | 2023-02-03 11:20AM EST | 2023-05-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| BABA230616P00090000 | 2023-02-03 3:51PM EST | 2023-06-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 115 | 7,596 | 6.25% |
| BABA230721P00090000 | 2023-02-03 1:30PM EST | 2023-07-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 7 | 1,330 | 6.25% |
| BABA230915P00090000 | 2023-02-03 1:36PM EST | 2023-09-15 | 6.81 | 0.00 | 0.00 | 0.00 | - | 11 | 1,210 | 6.25% |
| BABA240119P00090000 | 2023-02-03 3:57PM EST | 2024-01-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 246 | 5,127 | 3.13% |
| BABA240621P00090000 | 2023-02-03 3:40PM EST | 2024-06-21 | 11.45 | 0.00 | 0.00 | 0.00 | - | 41 | 3,200 | 3.13% |
| BABA250117P00090000 | 2023-02-03 3:08PM EST | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 746 | 3.13% |
| BABA250620P00090000 | 2023-01-25 12:29PM EST | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| BABA251219P00090000 | 2023-01-25 1:28PM EST | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
