Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00150000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 325.00% |
| BABA240621C00150000 | 2024-05-17 1:45PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 46 | 9,053 | 62.50% |
| BABA240719C00150000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.12 | 0.00 | - | 1 | 485 | 54.30% |
| BABA241220C00150000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 0.78 | 0.66 | 0.80 | +0.08 | +11.43% | 590 | 4,431 | 41.85% |
| BABA250117C00150000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 0.97 | 0.76 | 1.05 | +0.11 | +12.79% | 134 | 16,691 | 41.75% |
| BABA250321C00150000 | 2024-05-17 2:17PM EDT | 2025-03-21 | 1.40 | 0.86 | 1.68 | +0.12 | +9.38% | 42 | 544 | 41.60% |
| BABA250620C00150000 | 2024-05-17 12:09PM EDT | 2025-06-20 | 2.48 | 2.27 | 2.63 | +0.23 | +10.22% | 29 | 2,896 | 41.24% |
| BABA250919C00150000 | 2024-05-17 2:56PM EDT | 2025-09-19 | 3.80 | 3.25 | 3.80 | +0.67 | +21.41% | 12 | 2 | 41.60% |
| BABA251219C00150000 | 2024-05-17 3:14PM EDT | 2025-12-19 | 4.73 | 4.55 | 5.10 | +0.33 | +7.50% | 31 | 977 | 42.18% |
| BABA260116C00150000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 5.00 | 4.50 | 5.35 | +0.45 | +9.89% | 242 | 4,357 | 41.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00150000 | 2024-05-02 1:16PM EDT | 2024-05-17 | 69.00 | 61.10 | 62.50 | 0.00 | - | - | 0 | 527.34% |
| BABA240621P00150000 | 2024-03-07 10:41AM EDT | 2024-06-21 | 78.07 | 78.05 | 78.70 | 0.00 | - | 50 | 0 | 286.13% |
| BABA240719P00150000 | 2023-12-08 11:05AM EDT | 2024-07-19 | 78.49 | 76.55 | 77.25 | 0.00 | - | - | 0 | 204.49% |
| BABA241220P00150000 | 2024-05-16 12:09PM EDT | 2024-12-20 | 64.02 | 61.20 | 62.70 | 0.00 | - | 1 | 1 | 46.12% |
| BABA250117P00150000 | 2024-05-13 11:37AM EDT | 2025-01-17 | 65.30 | 61.50 | 63.45 | 0.00 | - | 50 | 0 | 48.77% |
| BABA250321P00150000 | 2024-04-19 11:22AM EDT | 2025-03-21 | 81.10 | 60.00 | 64.45 | 0.00 | - | 1 | 0 | 48.76% |
| BABA250620P00150000 | 2024-03-01 4:10PM EDT | 2025-06-20 | 75.40 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 83.48% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 2025-12-19 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 76.00% |
| BABA260116P00150000 | 2024-05-02 1:49PM EDT | 2026-01-16 | 68.82 | 60.80 | 64.85 | 0.00 | - | 1 | 0 | 36.08% |
© 2024 Yahoo. All rights reserved.