BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230818C00045000 | 2023-05-25 3:46PM EDT | 45.00 | 34.60 | 36.45 | 36.95 | 0.00 | - | 4 | 72 | 83.35% |
| BABA230818C00050000 | 2023-05-26 12:49PM EDT | 50.00 | 32.10 | 31.70 | 32.10 | -22.50 | -41.21% | 1 | 5 | 75.10% |
| BABA230818C00055000 | 2023-05-23 2:33PM EDT | 55.00 | 29.20 | 26.95 | 27.45 | 0.00 | - | 24 | 37 | 68.12% |
| BABA230818C00060000 | 2023-05-26 10:55AM EDT | 60.00 | 22.65 | 22.50 | 22.85 | +2.10 | +10.22% | 9 | 14 | 62.55% |
| BABA230818C00065000 | 2023-05-26 10:36AM EDT | 65.00 | 18.05 | 18.10 | 18.40 | +0.70 | +4.03% | 1 | 96 | 56.54% |
| BABA230818C00070000 | 2023-05-26 1:23PM EDT | 70.00 | 14.45 | 14.10 | 14.35 | +2.15 | +17.48% | 32 | 431 | 52.43% |
| BABA230818C00075000 | 2023-05-26 3:59PM EDT | 75.00 | 10.78 | 10.65 | 10.85 | +1.78 | +19.78% | 30 | 1,620 | 50.62% |
| BABA230818C00080000 | 2023-05-26 3:31PM EDT | 80.00 | 8.00 | 7.80 | 7.95 | +1.60 | +25.00% | 227 | 802 | 48.79% |
| BABA230818C00085000 | 2023-05-26 3:59PM EDT | 85.00 | 5.71 | 5.65 | 5.75 | +1.19 | +26.33% | 11,793 | 7,905 | 48.22% |
| BABA230818C00090000 | 2023-05-26 3:50PM EDT | 90.00 | 4.10 | 4.00 | 4.10 | +0.98 | +31.41% | 397 | 4,388 | 48.10% |
| BABA230818C00095000 | 2023-05-26 3:16PM EDT | 95.00 | 2.97 | 2.86 | 2.95 | +0.77 | +35.00% | 75 | 3,460 | 48.63% |
| BABA230818C00100000 | 2023-05-26 3:55PM EDT | 100.00 | 2.11 | 2.12 | 2.18 | +0.54 | +34.39% | 496 | 8,083 | 49.79% |
| BABA230818C00105000 | 2023-05-26 3:32PM EDT | 105.00 | 1.55 | 1.55 | 1.63 | +0.39 | +33.62% | 104 | 1,928 | 50.60% |
| BABA230818C00110000 | 2023-05-26 3:54PM EDT | 110.00 | 1.16 | 1.12 | 1.24 | +0.29 | +33.33% | 41 | 5,375 | 51.59% |
| BABA230818C00115000 | 2023-05-26 1:26PM EDT | 115.00 | 0.93 | 0.86 | 0.97 | +0.25 | +36.76% | 97 | 2,047 | 53.03% |
| BABA230818C00120000 | 2023-05-26 3:23PM EDT | 120.00 | 0.71 | 0.68 | 0.79 | +0.16 | +29.09% | 41 | 7,368 | 54.69% |
| BABA230818C00125000 | 2023-05-26 2:46PM EDT | 125.00 | 0.59 | 0.54 | 0.64 | +0.13 | +28.26% | 971 | 10,387 | 56.13% |
| BABA230818C00130000 | 2023-05-26 3:22PM EDT | 130.00 | 0.47 | 0.41 | 0.54 | +0.11 | +30.56% | 31 | 2,760 | 57.42% |
| BABA230818C00135000 | 2023-05-26 3:38PM EDT | 135.00 | 0.40 | 0.35 | 0.46 | +0.07 | +21.21% | 6 | 686 | 59.13% |
| BABA230818C00140000 | 2023-05-26 3:30PM EDT | 140.00 | 0.32 | 0.32 | 0.35 | +0.06 | +23.08% | 16 | 436 | 60.40% |
| BABA230818C00145000 | 2023-05-26 1:24PM EDT | 145.00 | 0.27 | 0.27 | 0.28 | +0.05 | +22.73% | 33 | 655 | 61.43% |
| BABA230818C00150000 | 2023-05-26 1:21PM EDT | 150.00 | 0.24 | 0.23 | 0.26 | +0.05 | +26.32% | 16 | 372 | 63.09% |
| BABA230818C00155000 | 2023-05-26 2:43PM EDT | 155.00 | 0.21 | 0.20 | 0.23 | +0.05 | +31.25% | 41 | 319 | 64.55% |
| BABA230818C00160000 | 2023-05-24 9:58AM EDT | 160.00 | 0.15 | 0.17 | 0.21 | 0.00 | - | 1 | 71 | 65.92% |
| BABA230818C00165000 | 2023-05-23 3:58PM EDT | 165.00 | 0.13 | 0.13 | 0.19 | 0.00 | - | 3 | 33 | 66.70% |
| BABA230818C00170000 | 2023-05-25 9:33AM EDT | 170.00 | 0.26 | 0.13 | 0.16 | 0.00 | - | 5 | 104 | 68.16% |
| BABA230818C00175000 | 2023-04-28 9:30AM EDT | 175.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 2 | 11 | 68.65% |
| BABA230818C00180000 | 2023-05-24 9:58AM EDT | 180.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 44 | 69.14% |
| BABA230818C00185000 | 2023-05-25 2:26PM EDT | 185.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 12 | 15 | 70.70% |
| BABA230818C00190000 | 2023-05-26 2:43PM EDT | 190.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 40 | 36 | 71.68% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230818P00045000 | 2023-05-26 12:43PM EDT | 45.00 | 0.17 | 0.13 | 0.20 | -0.01 | -5.56% | 11 | 46 | 62.60% |
| BABA230818P00050000 | 2023-05-25 11:31AM EDT | 50.00 | 0.26 | 0.15 | 0.32 | 0.00 | - | 10 | 111 | 55.86% |
| BABA230818P00055000 | 2023-05-26 10:14AM EDT | 55.00 | 0.49 | 0.40 | 0.52 | -0.04 | -7.55% | 10 | 629 | 53.03% |
| BABA230818P00060000 | 2023-05-26 10:46AM EDT | 60.00 | 0.81 | 0.80 | 0.87 | -0.08 | -8.99% | 15 | 794 | 50.20% |
| BABA230818P00065000 | 2023-05-26 2:22PM EDT | 65.00 | 1.38 | 1.37 | 1.45 | -0.14 | -9.21% | 80 | 1,164 | 47.58% |
| BABA230818P00070000 | 2023-05-26 3:32PM EDT | 70.00 | 2.34 | 2.34 | 2.39 | -0.36 | -13.33% | 55 | 2,570 | 45.04% |
| BABA230818P00075000 | 2023-05-26 3:40PM EDT | 75.00 | 3.85 | 3.75 | 3.90 | -0.43 | -10.05% | 596 | 4,219 | 43.58% |
| BABA230818P00080000 | 2023-05-26 3:32PM EDT | 80.00 | 5.95 | 5.85 | 6.00 | -0.80 | -11.85% | 160 | 6,526 | 42.36% |
| BABA230818P00085000 | 2023-05-26 2:18PM EDT | 85.00 | 8.48 | 8.60 | 8.75 | -1.25 | -12.85% | 25 | 2,050 | 41.50% |
| BABA230818P00090000 | 2023-05-26 3:35PM EDT | 90.00 | 12.10 | 12.00 | 12.15 | -1.25 | -9.36% | 25 | 3,228 | 41.24% |
| BABA230818P00095000 | 2023-05-26 10:45AM EDT | 95.00 | 15.63 | 15.85 | 16.10 | -0.52 | -3.22% | 14 | 1,004 | 41.65% |
| BABA230818P00100000 | 2023-05-26 3:45PM EDT | 100.00 | 20.18 | 20.10 | 20.35 | -1.74 | -7.94% | 36 | 980 | 41.72% |
| BABA230818P00105000 | 2023-05-26 10:08AM EDT | 105.00 | 25.30 | 24.60 | 24.85 | -1.30 | -4.89% | 6 | 844 | 41.72% |
| BABA230818P00110000 | 2023-05-26 2:42PM EDT | 110.00 | 29.10 | 29.25 | 29.55 | -2.35 | -7.47% | 110 | 365 | 42.14% |
| BABA230818P00115000 | 2023-05-26 12:20PM EDT | 115.00 | 34.10 | 34.05 | 34.35 | -2.13 | -5.88% | 13 | 150 | 42.33% |
| BABA230818P00120000 | 2023-05-26 1:53PM EDT | 120.00 | 38.66 | 38.85 | 39.35 | -1.08 | -2.72% | 53 | 41 | 46.29% |
| BABA230818P00125000 | 2023-05-26 11:09AM EDT | 125.00 | 44.00 | 43.80 | 44.25 | -2.20 | -4.76% | 8 | 6 | 46.92% |
| BABA230818P00130000 | 2023-05-25 2:27PM EDT | 130.00 | 50.95 | 48.65 | 49.25 | 0.00 | - | 1 | 2 | 50.29% |
| BABA230818P00135000 | 2023-05-19 3:58PM EDT | 135.00 | 50.77 | 53.80 | 54.30 | 0.00 | - | 39 | 0 | 55.27% |
| BABA230818P00140000 | 2023-05-26 9:43AM EDT | 140.00 | 60.30 | 58.85 | 59.20 | +1.80 | +3.08% | 3 | 0 | 54.44% |
| BABA230818P00145000 | 2023-05-11 9:54AM EDT | 145.00 | 58.08 | 63.70 | 64.20 | 0.00 | - | 1 | 0 | 57.28% |
| BABA230818P00150000 | 2023-05-08 10:27AM EDT | 150.00 | 67.36 | 68.75 | 69.20 | 0.00 | - | 4 | 0 | 59.96% |
| BABA230818P00155000 | 2023-05-08 9:35AM EDT | 155.00 | 72.00 | 73.70 | 74.25 | 0.00 | - | 1 | 0 | 64.94% |
| BABA230818P00160000 | 2023-04-26 10:48AM EDT | 160.00 | 76.63 | 79.35 | 79.55 | 0.00 | - | 2 | 0 | 74.51% |
| BABA230818P00165000 | 2023-05-08 1:10PM EDT | 165.00 | 82.00 | 83.80 | 84.25 | 0.00 | - | 1 | 0 | 69.92% |
| BABA230818P00170000 | 2023-05-12 10:31AM EDT | 170.00 | 84.80 | 88.75 | 89.25 | 0.00 | - | 8 | 0 | 72.27% |
| BABA230818P00175000 | 2023-04-11 3:28PM EDT | 175.00 | 74.60 | 86.75 | 87.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.