Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:01PM EDT
After hours:
Strike:67.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00067500 | 2024-07-03 11:05AM EDT | 2024-07-19 | 8.20 | 8.25 | 8.55 | +2.67 | +48.28% | 5 | 0 | 46.88% |
| BABA240816C00067500 | 2024-07-03 10:01AM EDT | 2024-08-16 | 9.00 | 9.25 | 9.60 | +1.20 | +15.38% | 1 | 168 | 44.48% |
| BABA240920C00067500 | 2024-07-02 2:05PM EDT | 2024-09-20 | 8.70 | 10.20 | 10.55 | 0.00 | - | 7 | 0 | 42.14% |
| BABA241018C00067500 | 2024-07-03 12:33PM EDT | 2024-10-18 | 11.00 | 10.85 | 11.25 | +2.16 | +24.43% | 1 | 0 | 41.50% |
| BABA241115C00067500 | 2024-06-27 3:32PM EDT | 2024-11-15 | 9.80 | 11.60 | 12.15 | 0.00 | - | 4 | 0 | 42.80% |
| BABA241220C00067500 | 2024-07-03 10:36AM EDT | 2024-12-20 | 12.25 | 12.35 | 12.85 | +2.05 | +20.10% | 1 | 0 | 42.11% |
| BABA250117C00067500 | 2024-06-27 3:44PM EDT | 2025-01-17 | 11.15 | 12.90 | 13.50 | 0.00 | - | 1 | 0 | 42.38% |
| BABA250620C00067500 | 2024-07-03 12:37PM EDT | 2025-06-20 | 17.60 | 15.75 | 17.35 | +3.80 | +27.54% | 5 | 0 | 46.46% |
| BABA251219C00067500 | 2024-06-27 3:54PM EDT | 2025-12-19 | 16.62 | 18.50 | 21.00 | 0.00 | - | - | 0 | 48.95% |
| BABA260116C00067500 | 2024-06-21 11:06AM EDT | 2026-01-16 | 18.75 | 18.90 | 19.75 | 0.00 | - | 1 | 0 | 43.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00067500 | 2024-07-03 11:54AM EDT | 2024-07-19 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 43 | 562 | 33.99% |
| BABA240816P00067500 | 2024-07-03 12:43PM EDT | 2024-08-16 | 0.76 | 0.72 | 0.77 | -0.31 | -28.97% | 148 | 1,381 | 33.74% |
| BABA240920P00067500 | 2024-07-03 12:35PM EDT | 2024-09-20 | 1.34 | 1.29 | 1.39 | -0.34 | -20.24% | 23 | 0 | 31.98% |
| BABA241018P00067500 | 2024-07-02 2:18PM EDT | 2024-10-18 | 2.07 | 1.51 | 1.73 | 0.00 | - | 10 | 301 | 30.37% |
| BABA241115P00067500 | 2024-07-03 12:01PM EDT | 2024-11-15 | 2.35 | 2.27 | 2.43 | -0.41 | -14.86% | 5 | 64 | 32.00% |
| BABA241220P00067500 | 2024-07-02 1:05PM EDT | 2024-12-20 | 3.25 | 2.67 | 2.97 | 0.00 | - | 2 | 0 | 31.76% |
| BABA250117P00067500 | 2024-07-02 12:14PM EDT | 2025-01-17 | 3.20 | 2.73 | 3.15 | -0.38 | -10.61% | 5 | 0 | 30.43% |
| BABA250321P00067500 | 2024-07-02 12:53PM EDT | 2025-03-21 | 4.45 | 3.65 | 3.90 | 0.00 | - | 800 | 801 | 30.02% |
| BABA250620P00067500 | 2024-06-27 2:03PM EDT | 2025-06-20 | 5.65 | 4.65 | 6.95 | 0.00 | - | 8 | 0 | 37.66% |
| BABA251219P00067500 | 2024-07-03 11:43AM EDT | 2025-12-19 | 6.67 | 5.70 | 6.95 | -0.63 | -8.63% | 65 | 74 | 30.60% |
| BABA261218P00067500 | 2024-07-02 3:20PM EDT | 2026-12-18 | 9.75 | 8.75 | 9.50 | 0.00 | - | 9 | 14 | 29.66% |
© 2024 Yahoo. All rights reserved.