Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00115000 | 2024-05-20 2:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 575 | 50.00% |
| BABA240531C00115000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 192 | 50.00% |
| BABA240607C00115000 | 2024-05-22 12:00PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 25.00% |
| BABA240614C00115000 | 2024-05-21 2:29PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| BABA240621C00115000 | 2024-05-22 2:03PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 5,081 | 25.00% |
| BABA240628C00115000 | 2024-05-22 3:00PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 254 | 25.00% |
| BABA240719C00115000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 109 | 4,144 | 12.50% |
| BABA240816C00115000 | 2024-05-22 3:46PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 178 | 899 | 12.50% |
| BABA240920C00115000 | 2024-05-22 3:19PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 3,002 | 12.50% |
| BABA241018C00115000 | 2024-05-22 1:26PM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 568 | 12.50% |
| BABA241115C00115000 | 2024-05-22 1:16PM EDT | 2024-11-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| BABA241220C00115000 | 2024-05-22 3:19PM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 309 | 9,977 | 12.50% |
| BABA250117C00115000 | 2024-05-22 3:43PM EDT | 2025-01-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 22 | 29,380 | 6.25% |
| BABA250321C00115000 | 2024-05-21 2:28PM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 190 | 6.25% |
| BABA250620C00115000 | 2024-05-22 10:02AM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 6.25% |
| BABA250919C00115000 | 2024-05-14 1:15PM EDT | 2025-09-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| BABA251219C00115000 | 2024-05-22 12:52PM EDT | 2025-12-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,300 | 6.25% |
| BABA260116C00115000 | 2024-05-22 3:55PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 541 | 1,678 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614P00115000 | 2024-05-22 10:29AM EDT | 2024-06-14 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621P00115000 | 2024-05-13 3:38PM EDT | 2024-06-21 | 30.51 | 0.00 | 0.00 | 0.00 | - | 78 | 457 | 0.00% |
| BABA240719P00115000 | 2024-05-22 3:19PM EDT | 2024-07-19 | 32.82 | 0.00 | 0.00 | 0.00 | - | 50 | 1 | 0.00% |
| BABA240920P00115000 | 2024-03-20 10:09AM EDT | 2024-09-20 | 41.60 | 45.50 | 46.45 | 0.00 | - | 2 | 0 | 121.41% |
| BABA241018P00115000 | 2024-05-17 11:17AM EDT | 2024-10-18 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA241115P00115000 | 2024-05-17 2:50PM EDT | 2024-11-15 | 27.95 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| BABA241220P00115000 | 2024-05-22 3:33PM EDT | 2024-12-20 | 33.09 | 0.00 | 0.00 | 0.00 | - | 25 | 368 | 0.00% |
| BABA250117P00115000 | 2024-05-17 11:21AM EDT | 2025-01-17 | 28.15 | 0.00 | 0.00 | 0.00 | - | 122 | 368 | 0.00% |
| BABA250620P00115000 | 2024-04-19 3:17PM EDT | 2025-06-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| BABA251219P00115000 | 2024-05-20 11:46AM EDT | 2025-12-19 | 31.73 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 0.00% |
| BABA260116P00115000 | 2024-05-02 10:49AM EDT | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 30 | 121 | 0.00% |
© 2024 Yahoo. All rights reserved.