UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.48 -2.28 (-2.04%) GOLD FUTURES
1,820.40 -0.80 (-0.04%) DOW
31,027.74 +80.75 (+0.26%) 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 02:55PM EDT. Market open.
Strike:90.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00090000 | 2022-06-29 10:00AM EDT | 2022-07-01 | 24.69 | 25.20 | 25.60 | -1.98 | -7.42% | 1 | 110 | 142.58% |
| BABA220708C00090000 | 2022-06-28 12:43PM EDT | 2022-07-08 | 27.92 | 25.35 | 25.70 | 0.00 | - | 11 | 71 | 87.50% |
| BABA220715C00090000 | 2022-06-29 12:14PM EDT | 2022-07-15 | 26.10 | 25.65 | 25.95 | -1.15 | -4.22% | 2 | 4,348 | 78.13% |
| BABA220722C00090000 | 2022-06-27 1:38PM EDT | 2022-07-22 | 26.60 | 26.15 | 26.50 | -2.85 | -9.68% | 1 | 127 | 78.17% |
| BABA220729C00090000 | 2022-06-28 1:36PM EDT | 2022-07-29 | 28.46 | 26.55 | 27.00 | 0.00 | - | 1 | 54 | 76.37% |
| BABA220819C00090000 | 2022-06-28 10:50AM EDT | 2022-08-19 | 31.90 | 28.30 | 28.70 | 0.00 | - | 25 | 324 | 77.10% |
| BABA220916C00090000 | 2022-06-29 2:14PM EDT | 2022-09-16 | 30.30 | 29.85 | 30.25 | -2.65 | -8.04% | 1 | 3,705 | 73.36% |
| BABA221021C00090000 | 2022-06-28 10:14AM EDT | 2022-10-21 | 35.50 | 31.50 | 31.80 | 0.00 | - | 3 | 662 | 70.13% |
| BABA221118C00090000 | 2022-06-23 9:59AM EDT | 2022-11-18 | 31.10 | 32.70 | 33.15 | 0.00 | - | 2 | 8 | 69.02% |
| BABA221216C00090000 | 2022-06-28 1:55PM EDT | 2022-12-16 | 35.25 | 33.70 | 34.05 | 0.00 | - | 4 | 12,703 | 67.20% |
| BABA230120C00090000 | 2022-06-29 10:49AM EDT | 2023-01-20 | 35.60 | 34.90 | 35.25 | -0.99 | -2.71% | 5 | 3,722 | 65.85% |
| BABA230317C00090000 | 2022-06-28 3:58PM EDT | 2023-03-17 | 38.25 | 36.40 | 37.45 | 0.00 | - | 2 | 598 | 64.61% |
| BABA230616C00090000 | 2022-06-29 2:38PM EDT | 2023-06-16 | 39.60 | 39.25 | 39.65 | -1.50 | -3.65% | 8 | 330 | 62.88% |
| BABA240119C00090000 | 2022-06-29 2:36PM EDT | 2024-01-19 | 44.95 | 44.65 | 47.15 | -1.25 | -2.71% | 88 | 1,473 | 63.87% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00090000 | 2022-06-29 12:11PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 558 | 1,779 | 93.75% |
| BABA220708P00090000 | 2022-06-29 1:14PM EDT | 2022-07-08 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 53 | 421 | 74.61% |
| BABA220715P00090000 | 2022-06-29 1:56PM EDT | 2022-07-15 | 0.42 | 0.41 | 0.42 | -0.04 | -8.70% | 139 | 9,725 | 73.63% |
| BABA220722P00090000 | 2022-06-29 2:10PM EDT | 2022-07-22 | 0.83 | 0.81 | 0.88 | -0.03 | -3.49% | 2 | 195 | 73.44% |
| BABA220729P00090000 | 2022-06-29 12:25PM EDT | 2022-07-29 | 1.34 | 1.29 | 1.37 | +0.06 | +4.69% | 31 | 1,922 | 73.39% |
| BABA220805P00090000 | 2022-06-29 9:33AM EDT | 2022-08-05 | 1.95 | 1.75 | 1.94 | +0.15 | +8.33% | 1 | 17 | 73.51% |
| BABA220819P00090000 | 2022-06-29 2:36PM EDT | 2022-08-19 | 2.79 | 2.80 | 2.84 | +0.12 | +4.49% | 59 | 2,290 | 73.07% |
| BABA220916P00090000 | 2022-06-29 2:06PM EDT | 2022-09-16 | 4.12 | 4.15 | 4.25 | +0.12 | +3.00% | 251 | 10,255 | 69.24% |
| BABA221021P00090000 | 2022-06-29 12:14PM EDT | 2022-10-21 | 5.61 | 5.55 | 5.70 | +0.21 | +3.89% | 9 | 4,536 | 65.93% |
| BABA221118P00090000 | 2022-06-29 12:51PM EDT | 2022-11-18 | 6.75 | 6.55 | 6.70 | +1.10 | +19.47% | 2 | 187 | 64.05% |
| BABA221216P00090000 | 2022-06-29 2:36PM EDT | 2022-12-16 | 7.45 | 7.30 | 7.50 | +0.30 | +4.20% | 28 | 4,043 | 61.98% |
| BABA230120P00090000 | 2022-06-29 1:24PM EDT | 2023-01-20 | 8.35 | 8.15 | 8.35 | +0.30 | +3.73% | 9 | 9,153 | 59.82% |
| BABA230317P00090000 | 2022-06-27 3:50PM EDT | 2023-03-17 | 9.04 | 9.50 | 9.85 | 0.00 | - | 27 | 2,342 | 57.93% |
| BABA230616P00090000 | 2022-06-29 10:39AM EDT | 2023-06-16 | 11.37 | 11.05 | 11.60 | +0.42 | +3.84% | 15 | 2,430 | 54.71% |
| BABA240119P00090000 | 2022-06-29 10:30AM EDT | 2024-01-19 | 14.95 | 14.75 | 16.20 | -0.05 | -0.33% | 1 | 3,296 | 52.38% |
© 2022 Yahoo. All rights reserved.
