BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721C00002500 | 2023-05-09 11:07AM EDT | 2.50 | 79.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721C00005000 | 2023-02-27 1:10PM EDT | 5.00 | 84.35 | 94.60 | 95.25 | 0.00 | - | - | 1 | 0.00% |
| BABA230721C00007500 | 2023-05-08 2:07PM EDT | 7.50 | 75.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721C00010000 | 2023-03-23 10:22AM EDT | 10.00 | 77.90 | 78.80 | 79.70 | 0.00 | - | 4 | 10 | 957.81% |
| BABA230721C00012500 | 2023-05-04 12:32PM EDT | 12.50 | 70.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA230721C00015000 | 2023-02-14 2:44PM EDT | 15.00 | 88.50 | 67.35 | 68.05 | 0.00 | - | - | 8 | 337.60% |
| BABA230721C00017500 | 2023-05-08 11:05AM EDT | 17.50 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00020000 | 2023-05-11 12:03PM EDT | 20.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721C00022500 | 2023-05-23 9:37AM EDT | 22.50 | 61.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA230721C00025000 | 2023-05-19 9:57AM EDT | 25.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00030000 | 2023-02-02 11:54AM EDT | 30.00 | 80.10 | 60.20 | 60.75 | 0.00 | - | 3 | 8 | 390.28% |
| BABA230721C00035000 | 2023-05-10 12:21PM EDT | 35.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00040000 | 2023-05-26 11:14AM EDT | 40.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00045000 | 2023-05-26 10:04AM EDT | 45.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00050000 | 2023-05-25 3:06PM EDT | 50.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721C00055000 | 2023-05-26 11:34AM EDT | 55.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00060000 | 2023-05-26 11:35AM EDT | 60.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230721C00065000 | 2023-05-26 3:43PM EDT | 65.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BABA230721C00070000 | 2023-05-26 3:44PM EDT | 70.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA230721C00075000 | 2023-05-26 3:52PM EDT | 75.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| BABA230721C00080000 | 2023-05-26 3:59PM EDT | 80.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| BABA230721C00085000 | 2023-05-26 3:59PM EDT | 85.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 3.13% |
| BABA230721C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 7,907 | 0 | 6.25% |
| BABA230721C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12,148 | 0 | 12.50% |
| BABA230721C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15,759 | 0 | 12.50% |
| BABA230721C00105000 | 2023-05-26 3:50PM EDT | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6,825 | 0 | 12.50% |
| BABA230721C00110000 | 2023-05-26 3:50PM EDT | 110.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| BABA230721C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 25.00% |
| BABA230721C00120000 | 2023-05-26 3:58PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,962 | 0 | 25.00% |
| BABA230721C00125000 | 2023-05-26 3:54PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 25.00% |
| BABA230721C00130000 | 2023-05-26 1:30PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| BABA230721C00135000 | 2023-05-26 3:50PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BABA230721C00140000 | 2023-05-26 2:42PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BABA230721C00145000 | 2023-05-26 3:42PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| BABA230721C00150000 | 2023-05-26 3:07PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA230721C00155000 | 2023-05-26 1:31PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230721C00160000 | 2023-05-26 10:19AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA230721C00165000 | 2023-05-26 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA230721C00170000 | 2023-05-26 1:15PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| BABA230721C00175000 | 2023-05-23 1:49PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230721C00180000 | 2023-05-26 2:59PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230721C00185000 | 2023-05-24 9:33AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230721C00190000 | 2023-05-24 11:06AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA230721C00195000 | 2023-05-25 1:49PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230721C00200000 | 2023-05-26 10:42AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721P00002500 | 2023-04-21 2:44PM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 241 | 368.75% |
| BABA230721P00005000 | 2023-03-29 12:20PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 253.13% |
| BABA230721P00007500 | 2023-03-29 12:50PM EDT | 7.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 40 | 275.78% |
| BABA230721P00010000 | 2023-03-29 12:46PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 45 | 65 | 225.00% |
| BABA230721P00012500 | 2022-11-28 4:05PM EDT | 12.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 215.23% |
| BABA230721P00015000 | 2022-12-16 2:33PM EDT | 15.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 181.25% |
| BABA230721P00017500 | 2023-03-20 2:59PM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 146.88% |
| BABA230721P00020000 | 2023-05-26 11:07AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230721P00022500 | 2022-12-16 2:34PM EDT | 22.50 | 0.20 | 0.01 | 0.14 | 0.00 | - | 2 | 1 | 143.75% |
| BABA230721P00025000 | 2023-04-26 12:12PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 173 | 114.06% |
| BABA230721P00030000 | 2023-05-23 11:57AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230721P00035000 | 2023-05-25 3:19PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA230721P00040000 | 2023-05-26 3:21PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA230721P00045000 | 2023-05-25 11:50AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA230721P00050000 | 2023-05-26 2:29PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA230721P00055000 | 2023-05-26 1:46PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA230721P00060000 | 2023-05-26 3:23PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| BABA230721P00065000 | 2023-05-26 3:22PM EDT | 65.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| BABA230721P00070000 | 2023-05-26 3:48PM EDT | 70.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| BABA230721P00075000 | 2023-05-26 3:54PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| BABA230721P00080000 | 2023-05-26 3:59PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.78% |
| BABA230721P00085000 | 2023-05-26 3:11PM EDT | 85.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| BABA230721P00090000 | 2023-05-26 3:47PM EDT | 90.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BABA230721P00095000 | 2023-05-26 2:52PM EDT | 95.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA230721P00100000 | 2023-05-26 3:13PM EDT | 100.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA230721P00105000 | 2023-05-26 1:23PM EDT | 105.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| BABA230721P00110000 | 2023-05-26 3:13PM EDT | 110.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BABA230721P00115000 | 2023-05-26 12:30PM EDT | 115.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00120000 | 2023-05-26 12:20PM EDT | 120.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00125000 | 2023-05-25 3:57PM EDT | 125.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BABA230721P00130000 | 2023-05-25 11:48AM EDT | 130.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00135000 | 2023-04-20 9:40AM EDT | 135.00 | 41.67 | 50.65 | 51.30 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00140000 | 2023-04-24 10:12AM EDT | 140.00 | 52.30 | 58.85 | 59.05 | 0.00 | - | 5 | 0 | 53.13% |
| BABA230721P00145000 | 2023-03-29 11:00AM EDT | 145.00 | 45.40 | 60.10 | 60.55 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00150000 | 2023-05-16 3:09PM EDT | 150.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00155000 | 2023-03-01 1:41PM EDT | 155.00 | 64.94 | 52.75 | 53.45 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230721P00160000 | 2023-04-03 12:53PM EDT | 160.00 | 61.50 | 78.65 | 78.85 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230721P00165000 | 2023-04-14 12:24PM EDT | 165.00 | 70.86 | 79.45 | 79.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00170000 | 2023-04-26 2:42PM EDT | 170.00 | 87.05 | 88.80 | 89.20 | 0.00 | - | 1 | 0 | 87.30% |
| BABA230721P00175000 | 2023-04-05 9:48AM EDT | 175.00 | 75.50 | 91.55 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00180000 | 2023-03-09 1:47PM EDT | 180.00 | 96.10 | 77.00 | 77.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00185000 | 2023-03-23 11:00AM EDT | 185.00 | 97.10 | 95.60 | 96.15 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00190000 | 2023-02-02 11:01AM EDT | 190.00 | 81.00 | 100.10 | 100.70 | 0.00 | - | - | 0 | 0.00% |
| BABA230721P00195000 | 2023-05-10 9:58AM EDT | 195.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00200000 | 2023-05-26 3:19PM EDT | 200.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.