Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00120000 | 2024-05-03 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 53 | 156.25% |
| BABA240517C00120000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 2,285 | 99.22% |
| BABA240524C00120000 | 2024-05-07 11:24AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.18 | 0.00 | - | 6 | 11 | 90.63% |
| BABA240531C00120000 | 2024-05-08 3:08PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.20 | 0.00 | - | 5 | 67 | 77.73% |
| BABA240607C00120000 | 2024-05-06 1:52PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.12 | 0.00 | - | 23 | 42 | 64.06% |
| BABA240621C00120000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.10 | 0.00 | - | 60 | 6,563 | 53.13% |
| BABA240719C00120000 | 2024-05-08 2:28PM EDT | 2024-07-19 | 0.14 | 0.07 | 0.31 | -0.01 | -6.67% | 1 | 2,970 | 52.34% |
| BABA240920C00120000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 0.47 | 0.47 | 0.52 | -0.05 | -9.62% | 16 | 2,100 | 42.31% |
| BABA241018C00120000 | 2024-05-07 10:32AM EDT | 2024-10-18 | 0.69 | 0.66 | 0.71 | 0.00 | - | 10 | 570 | 41.14% |
| BABA241220C00120000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 1.25 | 1.24 | 1.32 | -0.09 | -6.72% | 3 | 13,005 | 40.58% |
| BABA250117C00120000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 1.53 | 1.49 | 1.55 | -0.06 | -3.77% | 84 | 32,635 | 39.95% |
| BABA250321C00120000 | 2024-05-07 2:53PM EDT | 2025-03-21 | 2.35 | 2.19 | 2.36 | 0.00 | - | 11 | 136 | 40.43% |
| BABA250620C00120000 | 2024-05-08 2:26PM EDT | 2025-06-20 | 3.40 | 3.40 | 4.55 | -0.20 | -5.56% | 27 | 1,312 | 44.70% |
| BABA251219C00120000 | 2024-05-08 2:10PM EDT | 2025-12-19 | 6.25 | 6.00 | 6.50 | +0.25 | +4.17% | 146 | 1,084 | 42.98% |
| BABA260116C00120000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 6.55 | 6.25 | 6.80 | -0.15 | -2.24% | 14 | 2,074 | 42.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00120000 | 2024-01-23 11:38AM EDT | 2024-05-17 | 45.58 | 43.65 | 44.35 | 0.00 | - | 1 | 0 | 231.01% |
| BABA240621P00120000 | 2024-04-04 2:55PM EDT | 2024-06-21 | 47.70 | 37.70 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240719P00120000 | 2024-02-08 11:54AM EDT | 2024-07-19 | 48.45 | 45.95 | 46.90 | 0.00 | - | 10 | 0 | 108.78% |
| BABA240920P00120000 | 2024-05-06 9:43AM EDT | 2024-09-20 | 38.85 | 41.20 | 42.85 | 0.00 | - | 4 | 4 | 52.37% |
| BABA241220P00120000 | 2024-05-06 12:56PM EDT | 2024-12-20 | 38.67 | 41.05 | 42.00 | 0.00 | - | 3 | 3 | 32.06% |
| BABA250117P00120000 | 2024-05-06 3:19PM EDT | 2025-01-17 | 39.00 | 41.30 | 42.10 | 0.00 | - | 8 | 84 | 31.47% |
| BABA250321P00120000 | 2024-04-04 12:10PM EDT | 2025-03-21 | 46.91 | 38.50 | 39.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 2025-06-20 | 47.00 | 41.70 | 42.60 | 0.00 | - | 5 | 0 | 28.69% |
| BABA251219P00120000 | 2024-05-06 12:39PM EDT | 2025-12-19 | 42.95 | 42.35 | 43.90 | +2.40 | +5.92% | 4 | 313 | 29.73% |
| BABA260116P00120000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 42.95 | 42.65 | 43.60 | +1.55 | +3.74% | 5 | 193 | 27.89% |
© 2024 Yahoo. All rights reserved.