Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00105000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1,111 | 505 | 65.23% |
| BABA240531C00105000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.26 | +0.02 | +9.09% | 306 | 150 | 54.49% |
| BABA240607C00105000 | 2024-05-17 12:55PM EDT | 2024-06-07 | 0.34 | 0.16 | 0.63 | +0.07 | +25.93% | 153 | 97 | 56.06% |
| BABA240614C00105000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 0.42 | 0.17 | 0.46 | +0.11 | +35.48% | 78 | 43 | 44.73% |
| BABA240621C00105000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.49 | 0.45 | 0.51 | +0.13 | +36.11% | 3,941 | 9,733 | 41.07% |
| BABA240628C00105000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 0.53 | 0.50 | 0.59 | 0.00 | - | 113 | 50 | 38.92% |
| BABA240719C00105000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.01 | 0.95 | 1.08 | +0.13 | +14.77% | 493 | 3,308 | 37.94% |
| BABA240816C00105000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 1.95 | 1.71 | 2.15 | +0.27 | +16.07% | 863 | 2,594 | 40.39% |
| BABA240920C00105000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 2.84 | 2.60 | 2.93 | +0.34 | +13.60% | 175 | 15,658 | 39.08% |
| BABA241018C00105000 | 2024-05-17 12:02PM EDT | 2024-10-18 | 3.53 | 3.35 | 3.55 | +0.54 | +18.06% | 751 | 1,205 | 38.56% |
| BABA241115C00105000 | 2024-05-17 2:50PM EDT | 2024-11-15 | 4.40 | 4.30 | 4.70 | +0.51 | +13.11% | 127 | 145 | 40.70% |
| BABA241220C00105000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 5.30 | 5.05 | 5.20 | +0.59 | +12.53% | 388 | 6,576 | 39.28% |
| BABA250117C00105000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 5.67 | 5.55 | 5.75 | +0.42 | +8.00% | 546 | 9,053 | 39.03% |
| BABA250321C00105000 | 2024-05-17 9:36AM EDT | 2025-03-21 | 7.75 | 7.05 | 8.20 | +1.35 | +21.09% | 28 | 193 | 42.71% |
| BABA250620C00105000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 9.35 | 8.90 | 9.75 | +0.50 | +5.65% | 64 | 429 | 41.81% |
| BABA250919C00105000 | 2024-05-14 10:34AM EDT | 2025-09-19 | 6.90 | 10.70 | 12.20 | 0.00 | - | 11 | 24 | 43.76% |
| BABA251219C00105000 | 2024-05-16 12:28PM EDT | 2025-12-19 | 13.00 | 12.00 | 13.55 | +0.94 | +7.79% | 1 | 2,240 | 43.22% |
| BABA260116C00105000 | 2024-05-17 3:17PM EDT | 2026-01-16 | 13.45 | 13.35 | 13.60 | +0.68 | +5.32% | 24 | 1,168 | 42.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00105000 | 2024-05-17 1:49PM EDT | 2024-06-21 | 17.13 | 17.35 | 18.30 | -3.68 | -17.68% | 37 | 226 | 55.05% |
| BABA240719P00105000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 17.11 | 17.50 | 18.75 | -1.94 | -10.18% | 80 | 4 | 49.81% |
| BABA240816P00105000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 17.93 | 17.45 | 19.25 | -10.62 | -37.20% | 40 | 2 | 45.02% |
| BABA240920P00105000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 18.60 | 18.45 | 19.55 | -11.10 | -37.37% | 139 | 6 | 40.03% |
| BABA241018P00105000 | 2024-05-17 11:46AM EDT | 2024-10-18 | 18.80 | 18.75 | 19.50 | -1.63 | -7.98% | 84 | 15 | 35.95% |
| BABA241115P00105000 | 2024-05-17 10:35AM EDT | 2024-11-15 | 18.53 | 19.25 | 20.10 | -8.22 | -30.73% | 3 | 47 | 35.91% |
| BABA241220P00105000 | 2024-05-17 3:32PM EDT | 2024-12-20 | 20.45 | 19.95 | 20.40 | -0.60 | -2.85% | 526 | 527 | 34.16% |
| BABA250117P00105000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 20.35 | 19.90 | 21.45 | -1.05 | -4.91% | 42 | 987 | 36.21% |
| BABA250321P00105000 | 2024-04-29 1:12PM EDT | 2025-03-21 | 29.90 | 20.85 | 22.55 | 0.00 | - | 1 | 423 | 35.95% |
| BABA250620P00105000 | 2024-05-13 11:38AM EDT | 2025-06-20 | 24.40 | 21.80 | 22.95 | 0.00 | - | 50 | 237 | 32.74% |
| BABA250919P00105000 | 2024-05-13 2:39PM EDT | 2025-09-19 | 25.80 | 24.00 | 25.25 | 0.00 | - | 1 | 1 | 35.37% |
| BABA251219P00105000 | 2024-05-16 2:08PM EDT | 2025-12-19 | 26.04 | 23.75 | 25.70 | 0.00 | - | 3 | 165 | 33.52% |
| BABA260116P00105000 | 2024-05-14 1:27PM EDT | 2026-01-16 | 30.54 | 23.20 | 26.50 | 0.00 | - | 50 | 333 | 34.52% |
© 2024 Yahoo. All rights reserved.