Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00125000 | 2024-04-15 10:19AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 743 | 88.28% |
| BABA240621C00125000 | 2024-04-24 9:40AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,084 | 52.93% |
| BABA240719C00125000 | 2024-04-26 11:50AM EDT | 2024-07-19 | 0.09 | 0.04 | 0.12 | +0.04 | +80.00% | 1 | 1,044 | 48.44% |
| BABA240920C00125000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.27 | -0.03 | -13.04% | 39 | 2,419 | 41.46% |
| BABA241018C00125000 | 2024-04-25 2:10PM EDT | 2024-10-18 | 0.28 | 0.29 | 0.34 | 0.00 | - | 1 | 240 | 39.50% |
| BABA241220C00125000 | 2024-04-25 9:37AM EDT | 2024-12-20 | 0.63 | 0.70 | 0.92 | 0.00 | - | 5 | 4,981 | 41.31% |
| BABA250117C00125000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 0.87 | 0.69 | 0.99 | +0.02 | +2.35% | 7 | 18,815 | 39.72% |
| BABA250321C00125000 | 2024-04-25 10:29AM EDT | 2025-03-21 | 1.50 | 1.13 | 1.51 | +0.10 | +7.14% | 2 | 25 | 39.59% |
| BABA250620C00125000 | 2024-04-26 1:21PM EDT | 2025-06-20 | 2.48 | 2.01 | 2.56 | +0.20 | +8.77% | 7 | 1,838 | 40.61% |
| BABA251219C00125000 | 2024-04-26 11:33AM EDT | 2025-12-19 | 4.80 | 4.15 | 5.15 | +0.30 | +6.67% | 4 | 171 | 42.99% |
| BABA260116C00125000 | 2024-04-26 11:30AM EDT | 2026-01-16 | 5.10 | 4.60 | 5.25 | -0.05 | -0.97% | 2 | 2,940 | 42.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 2024-05-17 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 225.51% |
| BABA240621P00125000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 48.85 | 48.90 | 50.70 | -0.75 | -1.51% | 130 | 66 | 70.26% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 2024-07-19 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 80.25% |
| BABA240920P00125000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 50.45 | 48.75 | 50.70 | 0.00 | - | 4 | 0 | 56.54% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 2024-12-20 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 43.12% |
| BABA250117P00125000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 48.91 | 48.50 | 50.35 | -3.81 | -7.23% | 1 | 0 | 38.97% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 52.05 | 48.80 | 50.20 | 0.00 | - | - | 0 | 33.69% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 2025-06-20 | 51.37 | 53.50 | 58.50 | 0.00 | - | 6 | 0 | 56.64% |
| BABA251219P00125000 | 2024-04-25 10:43AM EDT | 2025-12-19 | 50.67 | 49.30 | 51.25 | 0.00 | - | 11 | 211 | 30.76% |
| BABA260116P00125000 | 2024-04-24 2:52PM EDT | 2026-01-16 | 50.57 | 49.45 | 50.90 | 0.00 | - | 4 | 92 | 28.42% |
© 2024 Yahoo. All rights reserved.