Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00135000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 105 | 117.19% |
| BABA240524C00135000 | 2024-05-03 1:02PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 5 | 91.41% |
| BABA240531C00135000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 2 | 77.73% |
| BABA240607C00135000 | 2024-05-07 2:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 16 | 77.73% |
| BABA240621C00135000 | 2024-05-07 9:33AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.09 | -0.05 | -83.33% | 49 | 1,472 | 61.33% |
| BABA240719C00135000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 4 | 658 | 50.78% |
| BABA241018C00135000 | 2024-05-07 10:24AM EDT | 2024-10-18 | 0.36 | 0.27 | 0.39 | -0.05 | -12.20% | 2 | 47 | 43.07% |
| BABA241220C00135000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 0.85 | 0.66 | 0.85 | 0.00 | - | 27 | 3,889 | 42.65% |
| BABA250117C00135000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 0.82 | 0.84 | 0.88 | -0.24 | -22.64% | 223 | 29,804 | 40.55% |
| BABA250321C00135000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 1.34 | 1.12 | 1.61 | -0.33 | -19.76% | 2 | 57 | 41.86% |
| BABA250620C00135000 | 2024-05-06 12:09PM EDT | 2025-06-20 | 2.65 | 2.12 | 2.48 | 0.00 | - | 5 | 807 | 41.52% |
| BABA251219C00135000 | 2024-05-07 3:33PM EDT | 2025-12-19 | 4.35 | 4.35 | 4.90 | -0.75 | -14.71% | 1 | 531 | 43.04% |
| BABA260116C00135000 | 2024-05-07 2:45PM EDT | 2026-01-16 | 4.90 | 4.65 | 5.00 | -0.45 | -8.41% | 3 | 347 | 42.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00135000 | 2024-05-02 10:24AM EDT | 2024-05-10 | 56.90 | 53.80 | 56.20 | 0.00 | - | - | 0 | 296.88% |
| BABA240621P00135000 | 2024-03-15 2:42PM EDT | 2024-06-21 | 61.03 | 63.10 | 64.70 | 0.00 | - | 190 | 0 | 189.72% |
| BABA240719P00135000 | 2024-01-04 12:49PM EDT | 2024-07-19 | 59.55 | 62.50 | 63.70 | 0.00 | - | - | 0 | 143.31% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 2024-12-20 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 62.02% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 2025-01-17 | 62.18 | 53.80 | 55.50 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250321P00135000 | 2024-04-04 10:54AM EDT | 2025-03-21 | 62.20 | 53.15 | 54.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 2025-06-20 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 53.63% |
| BABA251219P00135000 | 2024-01-09 12:13PM EDT | 2025-12-19 | 63.65 | 62.65 | 66.15 | 0.00 | - | 14 | 0 | 54.30% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 2026-01-16 | 66.23 | 55.55 | 57.70 | 0.00 | - | 6 | 0 | 32.18% |
© 2024 Yahoo. All rights reserved.