BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231020C00005000 | 2023-04-24 11:31AM EDT | 5.00 | 81.90 | 75.90 | 76.85 | 0.00 | - | 2 | 3 | 251.17% |
| BABA231020C00015000 | 2023-05-15 10:59AM EDT | 15.00 | 72.80 | 66.00 | 66.70 | 0.00 | - | 1 | 18 | 144.82% |
| BABA231020C00017500 | 2023-03-27 9:31AM EDT | 17.50 | 69.70 | 65.60 | 66.30 | 0.00 | - | 1 | 11 | 205.18% |
| BABA231020C00020000 | 2023-03-17 2:43PM EDT | 20.00 | 61.70 | 74.55 | 75.65 | 0.00 | - | 6 | 10 | 446.78% |
| BABA231020C00022500 | 2023-05-12 10:24AM EDT | 22.50 | 63.45 | 58.70 | 59.35 | 0.00 | - | 1 | 19 | 118.95% |
| BABA231020C00025000 | 2023-03-22 12:36PM EDT | 25.00 | 60.40 | 64.35 | 65.35 | 0.00 | - | 1 | 21 | 265.48% |
| BABA231020C00030000 | 2023-02-23 4:09PM EDT | 30.00 | 64.95 | 57.75 | 58.30 | 0.00 | - | - | 17 | 202.71% |
| BABA231020C00035000 | 2023-04-26 12:19PM EDT | 35.00 | 49.55 | 46.65 | 47.25 | 0.00 | - | - | 1 | 91.41% |
| BABA231020C00045000 | 2023-05-22 10:10AM EDT | 45.00 | 42.75 | 36.95 | 37.70 | 0.00 | - | 1 | 3 | 73.49% |
| BABA231020C00050000 | 2023-03-30 3:26PM EDT | 50.00 | 55.60 | 36.50 | 36.95 | 0.00 | - | 10 | 15 | 106.32% |
| BABA231020C00055000 | 2023-05-08 2:53PM EDT | 55.00 | 27.00 | 28.10 | 28.45 | -3.85 | -12.48% | 1 | 36 | 62.90% |
| BABA231020C00060000 | 2023-05-25 11:31AM EDT | 60.00 | 22.77 | 23.80 | 24.10 | 0.00 | - | 1 | 31 | 58.20% |
| BABA231020C00065000 | 2023-05-25 3:57PM EDT | 65.00 | 17.90 | 19.75 | 20.15 | 0.00 | - | 1 | 18 | 54.79% |
| BABA231020C00070000 | 2023-05-26 3:48PM EDT | 70.00 | 16.34 | 16.20 | 16.40 | +2.09 | +14.67% | 18 | 803 | 52.09% |
| BABA231020C00075000 | 2023-05-26 10:38AM EDT | 75.00 | 13.00 | 12.85 | 13.15 | +1.60 | +14.04% | 3 | 139 | 50.44% |
| BABA231020C00080000 | 2023-05-26 12:31PM EDT | 80.00 | 10.40 | 10.20 | 10.45 | +1.59 | +18.05% | 35 | 1,039 | 49.23% |
| BABA231020C00085000 | 2023-05-26 12:44PM EDT | 85.00 | 8.04 | 7.90 | 8.10 | +1.28 | +18.93% | 16 | 6,327 | 47.88% |
| BABA231020C00090000 | 2023-05-26 3:13PM EDT | 90.00 | 6.30 | 6.10 | 6.30 | +1.05 | +20.00% | 34 | 2,332 | 47.44% |
| BABA231020C00095000 | 2023-05-26 3:57PM EDT | 95.00 | 4.78 | 4.70 | 4.90 | +0.86 | +21.94% | 21 | 1,926 | 47.35% |
| BABA231020C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 3.71 | 3.65 | 3.80 | +0.73 | +24.50% | 190 | 2,092 | 47.38% |
| BABA231020C00105000 | 2023-05-26 3:58PM EDT | 105.00 | 2.87 | 2.81 | 2.93 | +0.63 | +28.12% | 9 | 889 | 47.40% |
| BABA231020C00110000 | 2023-05-26 3:33PM EDT | 110.00 | 2.22 | 2.20 | 2.30 | +0.44 | +24.72% | 172 | 3,194 | 47.80% |
| BABA231020C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 1.74 | 1.70 | 1.80 | +0.30 | +20.83% | 50 | 1,342 | 48.12% |
| BABA231020C00120000 | 2023-05-26 3:58PM EDT | 120.00 | 1.40 | 1.36 | 1.45 | +0.35 | +33.33% | 232 | 2,510 | 48.80% |
| BABA231020C00125000 | 2023-05-26 12:10PM EDT | 125.00 | 1.14 | 1.09 | 1.17 | +0.26 | +29.55% | 192 | 2,353 | 49.41% |
| BABA231020C00130000 | 2023-05-26 1:22PM EDT | 130.00 | 0.93 | 0.83 | 0.96 | +0.23 | +32.86% | 69 | 330 | 50.15% |
| BABA231020C00135000 | 2023-05-25 11:45AM EDT | 135.00 | 0.59 | 0.69 | 0.80 | 0.00 | - | 1 | 387 | 50.17% |
| BABA231020C00140000 | 2023-05-26 1:22PM EDT | 140.00 | 0.66 | 0.56 | 0.66 | +0.18 | +37.50% | 103 | 164 | 50.73% |
| BABA231020C00145000 | 2023-05-26 2:21PM EDT | 145.00 | 0.55 | 0.46 | 0.56 | +0.10 | +22.22% | 11 | 403 | 51.44% |
| BABA231020C00150000 | 2023-05-25 3:11PM EDT | 150.00 | 0.36 | 0.38 | 0.54 | 0.00 | - | 10 | 1,071 | 52.73% |
| BABA231020C00155000 | 2023-05-25 3:39PM EDT | 155.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 2 | 1,255 | 54.69% |
| BABA231020C00160000 | 2023-05-11 11:00AM EDT | 160.00 | 0.61 | 0.31 | 0.45 | 0.00 | - | 3 | 2,382 | 55.20% |
| BABA231020C00165000 | 2023-05-22 9:34AM EDT | 165.00 | 0.37 | 0.18 | 0.41 | 0.00 | - | 1 | 957 | 54.93% |
| BABA231020C00170000 | 2023-05-22 10:39AM EDT | 170.00 | 0.38 | 0.18 | 0.36 | 0.00 | - | 1 | 276 | 56.01% |
| BABA231020C00175000 | 2023-04-21 9:54AM EDT | 175.00 | 0.41 | 0.13 | 0.38 | 0.00 | - | 2 | 418 | 57.28% |
| BABA231020C00180000 | 2023-05-19 2:12PM EDT | 180.00 | 0.17 | 0.12 | 0.22 | 0.00 | - | 3 | 191 | 55.76% |
| BABA231020C00185000 | 2023-05-25 12:52PM EDT | 185.00 | 0.18 | 0.06 | 0.31 | 0.00 | - | 1 | 187 | 57.91% |
| BABA231020C00190000 | 2023-05-25 9:47AM EDT | 190.00 | 0.18 | 0.04 | 0.29 | 0.00 | - | 2 | 161 | 58.59% |
| BABA231020C00195000 | 2023-05-19 12:09PM EDT | 195.00 | 0.30 | 0.04 | 0.28 | 0.00 | - | 1 | 115 | 59.77% |
| BABA231020C00200000 | 2023-05-25 9:33AM EDT | 200.00 | 0.15 | 0.06 | 0.27 | 0.00 | - | 1 | 738 | 61.43% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231020P00005000 | 2023-05-03 9:32AM EDT | 5.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 183.59% |
| BABA231020P00030000 | 2023-05-08 9:59AM EDT | 30.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 200 | 101 | 72.56% |
| BABA231020P00035000 | 2023-05-01 1:51PM EDT | 35.00 | 0.21 | 0.04 | 0.27 | 0.00 | - | 2 | 5 | 64.45% |
| BABA231020P00040000 | 2023-05-02 3:28PM EDT | 40.00 | 0.35 | 0.13 | 0.36 | 0.00 | - | 8 | 10 | 59.28% |
| BABA231020P00045000 | 2023-05-24 10:52AM EDT | 45.00 | 0.40 | 0.28 | 0.53 | 0.00 | - | 1 | 35 | 55.42% |
| BABA231020P00050000 | 2023-05-26 10:40AM EDT | 50.00 | 0.66 | 0.64 | 0.68 | -0.04 | -5.71% | 4 | 703 | 52.08% |
| BABA231020P00055000 | 2023-05-25 1:06PM EDT | 55.00 | 1.10 | 0.99 | 1.08 | 0.00 | - | 20 | 672 | 49.49% |
| BABA231020P00060000 | 2023-05-26 10:26AM EDT | 60.00 | 1.70 | 1.58 | 1.67 | -0.05 | -2.86% | 14 | 796 | 46.84% |
| BABA231020P00065000 | 2023-05-26 10:34AM EDT | 65.00 | 2.49 | 2.46 | 2.55 | -0.29 | -10.43% | 2 | 811 | 44.69% |
| BABA231020P00070000 | 2023-05-26 12:41PM EDT | 70.00 | 3.68 | 3.65 | 3.80 | -0.47 | -11.33% | 20 | 2,215 | 42.93% |
| BABA231020P00075000 | 2023-05-26 1:42PM EDT | 75.00 | 5.30 | 5.35 | 5.50 | -0.69 | -11.52% | 11 | 1,221 | 41.50% |
| BABA231020P00080000 | 2023-05-26 12:01PM EDT | 80.00 | 7.59 | 7.55 | 7.70 | -0.80 | -9.54% | 15 | 7,388 | 40.38% |
| BABA231020P00085000 | 2023-05-26 10:00AM EDT | 85.00 | 10.90 | 10.25 | 10.55 | -0.38 | -3.37% | 27 | 2,617 | 40.16% |
| BABA231020P00090000 | 2023-05-26 3:06PM EDT | 90.00 | 13.29 | 13.45 | 13.70 | -1.36 | -9.28% | 4 | 1,287 | 39.22% |
| BABA231020P00095000 | 2023-05-25 3:53PM EDT | 95.00 | 18.60 | 17.05 | 17.25 | 0.00 | - | 5 | 1,806 | 38.23% |
| BABA231020P00100000 | 2023-05-26 2:01PM EDT | 100.00 | 20.85 | 20.95 | 21.20 | -2.01 | -8.79% | 23 | 415 | 37.50% |
| BABA231020P00105000 | 2023-05-26 1:07PM EDT | 105.00 | 25.08 | 25.20 | 25.45 | -1.72 | -6.42% | 2 | 155 | 36.84% |
| BABA231020P00110000 | 2023-05-26 9:39AM EDT | 110.00 | 30.65 | 29.65 | 29.95 | +0.12 | +0.39% | 15 | 307 | 36.43% |
| BABA231020P00115000 | 2023-05-25 9:33AM EDT | 115.00 | 35.18 | 34.15 | 34.55 | 0.00 | - | 3 | 289 | 35.18% |
| BABA231020P00120000 | 2023-05-26 9:45AM EDT | 120.00 | 40.35 | 39.00 | 39.35 | -0.85 | -2.06% | 13 | 204 | 34.91% |
| BABA231020P00125000 | 2023-05-25 1:46PM EDT | 125.00 | 46.10 | 43.90 | 44.35 | 0.00 | - | 5 | 5 | 37.74% |
| BABA231020P00130000 | 2023-05-24 12:35PM EDT | 130.00 | 48.50 | 48.70 | 49.40 | 0.00 | - | 3 | 0 | 41.46% |
| BABA231020P00135000 | 2023-04-27 9:56AM EDT | 135.00 | 52.15 | 53.70 | 54.35 | 0.00 | - | 2 | 0 | 42.92% |
| BABA231020P00140000 | 2023-03-28 3:42PM EDT | 140.00 | 43.40 | 55.15 | 55.90 | 0.00 | - | 1 | 1 | 0.00% |
| BABA231020P00145000 | 2023-05-05 1:38PM EDT | 145.00 | 62.20 | 63.65 | 64.35 | 0.00 | - | 2 | 0 | 47.61% |
| BABA231020P00150000 | 2023-05-25 9:43AM EDT | 150.00 | 69.70 | 68.70 | 69.30 | 0.00 | - | 2 | 0 | 48.49% |
| BABA231020P00155000 | 2023-03-23 10:57AM EDT | 155.00 | 67.00 | 65.30 | 66.75 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231020P00160000 | 2023-03-16 10:43AM EDT | 160.00 | 78.85 | 65.05 | 65.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00165000 | 2023-05-25 3:16PM EDT | 165.00 | 85.09 | 83.55 | 84.40 | -1.11 | -1.29% | 1 | 0 | 57.08% |
| BABA231020P00170000 | 2023-04-25 10:16AM EDT | 170.00 | 86.10 | 89.60 | 90.15 | 0.00 | - | 1 | 0 | 67.97% |
| BABA231020P00175000 | 2023-04-19 3:57PM EDT | 175.00 | 81.45 | 90.30 | 91.30 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00180000 | 2023-02-16 11:18AM EDT | 180.00 | 76.50 | 97.85 | 99.75 | 0.00 | - | - | 0 | 69.78% |
| BABA231020P00185000 | 2023-04-19 11:01AM EDT | 185.00 | 91.79 | 100.40 | 101.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00190000 | 2023-02-16 10:33AM EDT | 190.00 | 87.00 | 107.85 | 110.35 | 0.00 | - | - | 0 | 53.52% |
| BABA231020P00195000 | 2023-03-22 12:56PM EDT | 195.00 | 110.62 | 105.00 | 107.05 | 0.00 | - | - | 0 | 0.00% |
| BABA231020P00200000 | 2023-04-20 2:00PM EDT | 200.00 | 109.05 | 115.25 | 116.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.