Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00115000 | 2024-04-12 9:33AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 4,429 | 65.63% |
| BABA240621C00115000 | 2024-04-22 3:37PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | 0.00 | - | 37 | 3,562 | 44.53% |
| BABA240719C00115000 | 2024-04-23 3:35PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.13 | +0.02 | +25.00% | 5 | 2,525 | 42.77% |
| BABA240920C00115000 | 2024-04-23 10:45AM EDT | 2024-09-20 | 0.30 | 0.34 | 0.39 | 0.00 | - | 15 | 1,219 | 39.11% |
| BABA241018C00115000 | 2024-04-24 2:23PM EDT | 2024-10-18 | 0.49 | 0.48 | 0.73 | +0.10 | +25.64% | 1 | 383 | 40.82% |
| BABA241220C00115000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 1.13 | 1.05 | 1.14 | +0.14 | +14.14% | 1 | 3,349 | 38.97% |
| BABA250117C00115000 | 2024-04-24 2:09PM EDT | 2025-01-17 | 1.26 | 1.27 | 1.37 | +0.14 | +12.50% | 5 | 28,769 | 38.67% |
| BABA250321C00115000 | 2024-04-24 12:19PM EDT | 2025-03-21 | 1.99 | 2.02 | 2.31 | +0.29 | +17.06% | 1 | 74 | 40.43% |
| BABA250620C00115000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 3.20 | 3.15 | 3.35 | +0.72 | +29.03% | 2 | 593 | 40.47% |
| BABA251219C00115000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 5.85 | 5.35 | 6.85 | +1.13 | +23.94% | 1 | 1,282 | 44.84% |
| BABA260116C00115000 | 2024-04-23 9:32AM EDT | 2026-01-16 | 5.35 | 5.30 | 7.00 | 0.00 | - | 1 | 906 | 44.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00115000 | 2024-01-09 11:47AM EDT | 2024-05-17 | 43.25 | 43.95 | 44.60 | 0.00 | - | 2 | 0 | 183.15% |
| BABA240621P00115000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 40.26 | 40.15 | 40.70 | -2.25 | -5.29% | 2,141 | 378 | 60.79% |
| BABA240719P00115000 | 2024-02-08 10:37AM EDT | 2024-07-19 | 43.31 | 40.80 | 41.95 | 0.00 | - | 5 | 0 | 63.14% |
| BABA240920P00115000 | 2024-03-20 10:09AM EDT | 2024-09-20 | 41.60 | 45.50 | 46.45 | 0.00 | - | 2 | 0 | 82.87% |
| BABA241018P00115000 | 2024-03-20 10:09AM EDT | 2024-10-18 | 41.60 | 43.95 | 48.00 | 0.00 | - | - | 0 | 76.05% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 2024-12-20 | 41.65 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 66.63% |
| BABA250117P00115000 | 2024-04-15 10:42AM EDT | 2025-01-17 | 43.90 | 40.00 | 40.95 | 0.00 | - | 4 | 10 | 31.65% |
| BABA250620P00115000 | 2024-04-19 3:17PM EDT | 2025-06-20 | 46.00 | 40.40 | 41.15 | 0.00 | - | 9 | 27 | 26.93% |
| BABA251219P00115000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 46.41 | 40.15 | 42.05 | 0.00 | - | 19 | 364 | 27.32% |
| BABA260116P00115000 | 2024-04-19 11:58AM EDT | 2026-01-16 | 46.59 | 40.50 | 42.10 | 0.00 | - | 14 | 146 | 26.93% |
© 2024 Yahoo. All rights reserved.