BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00045000 | 2023-05-18 9:35AM EDT | 2023-06-09 | 42.00 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| BABA230616C00045000 | 2023-05-16 10:38AM EDT | 2023-06-16 | 43.25 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| BABA230623C00045000 | 2023-05-24 10:41AM EDT | 2023-06-23 | 36.25 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
| BABA230721C00045000 | 2023-05-26 10:04AM EDT | 2023-07-21 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| BABA230818C00045000 | 2023-05-25 3:46PM EDT | 2023-08-18 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| BABA230915C00045000 | 2023-05-26 1:42PM EDT | 2023-09-15 | 37.40 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| BABA231020C00045000 | 2023-05-22 10:10AM EDT | 2023-10-20 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA231117C00045000 | 2023-05-04 10:01AM EDT | 2023-11-17 | 39.95 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| BABA231215C00045000 | 2023-05-05 3:38PM EDT | 2023-12-15 | 40.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BABA240119C00045000 | 2023-05-23 2:41PM EDT | 2024-01-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 0.00% |
| BABA240621C00045000 | 2023-05-22 1:31PM EDT | 2024-06-21 | 45.18 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| BABA250117C00045000 | 2023-05-26 11:00AM EDT | 2025-01-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| BABA250620C00045000 | 2023-05-10 10:50AM EDT | 2025-06-20 | 45.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219C00045000 | 2023-05-16 1:08PM EDT | 2025-12-19 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00045000 | 2023-05-02 10:01AM EDT | 2023-06-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| BABA230609P00045000 | 2023-05-19 2:12PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| BABA230616P00045000 | 2023-05-26 9:40AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,966 | 50.00% |
| BABA230623P00045000 | 2023-05-17 9:31AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BABA230630P00045000 | 2023-05-25 9:33AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| BABA230721P00045000 | 2023-05-25 11:50AM EDT | 2023-07-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 548 | 25.00% |
| BABA230818P00045000 | 2023-05-26 12:43PM EDT | 2023-08-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 25.00% |
| BABA230915P00045000 | 2023-05-18 9:35AM EDT | 2023-09-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,555 | 25.00% |
| BABA231020P00045000 | 2023-05-24 10:52AM EDT | 2023-10-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| BABA231117P00045000 | 2023-05-11 12:34PM EDT | 2023-11-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| BABA231215P00045000 | 2023-05-25 12:59PM EDT | 2023-12-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 353 | 12.50% |
| BABA240119P00045000 | 2023-05-26 2:03PM EDT | 2024-01-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 425 | 3,165 | 12.50% |
| BABA240621P00045000 | 2023-05-26 1:29PM EDT | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 12.50% |
| BABA241220P00045000 | 2023-05-25 12:18PM EDT | 2024-12-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 12.50% |
| BABA250117P00045000 | 2023-05-25 10:51AM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 12.50% |
| BABA250620P00045000 | 2023-05-26 9:46AM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 6.25% |
| BABA251219P00045000 | 2023-05-24 12:58PM EDT | 2025-12-19 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
© 2023 Yahoo. All rights reserved.