Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00030000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 42.87 | 49.15 | 49.75 | 0.00 | - | 1 | 2 | 350.78% |
| BABA240621C00030000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 50.70 | 49.40 | 49.90 | 0.00 | - | 1 | 187 | 141.02% |
| BABA240719C00030000 | 2024-04-05 3:52PM EDT | 2024-07-19 | 42.10 | 51.20 | 51.85 | 0.00 | - | 5 | 5 | 183.01% |
| BABA241115C00030000 | 2024-05-02 1:48PM EDT | 2024-11-15 | 51.70 | 48.60 | 50.05 | 0.00 | - | - | 1 | 82.18% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 2024-12-20 | 39.74 | 49.55 | 50.65 | 0.00 | - | 6 | 1,017 | 76.81% |
| BABA250117C00030000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 51.45 | 48.65 | 50.25 | 0.00 | - | 6 | 464 | 75.78% |
| BABA250620C00030000 | 2024-05-02 12:17PM EDT | 2025-06-20 | 50.95 | 49.15 | 53.00 | 0.00 | - | 1 | 13 | 71.26% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 2025-12-19 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 0.00% |
| BABA260116C00030000 | 2024-05-02 11:40AM EDT | 2026-01-16 | 51.00 | 49.80 | 52.05 | 0.00 | - | 3 | 438 | 56.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00030000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 246.88% |
| BABA240621P00030000 | 2024-01-25 3:25PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 113 | 118.75% |
| BABA240719P00030000 | 2024-04-30 3:24PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.13 | 0.00 | - | 3 | 22 | 95.31% |
| BABA241018P00030000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.18 | 0.00 | - | 1 | 3 | 65.63% |
| BABA241115P00030000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 61.13% |
| BABA241220P00030000 | 2024-05-06 2:10PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 186 | 56.84% |
| BABA250117P00030000 | 2024-05-09 9:51AM EDT | 2025-01-17 | 0.10 | 0.05 | 0.26 | -0.02 | -16.67% | 2 | 625 | 56.35% |
| BABA250321P00030000 | 2024-05-09 2:02PM EDT | 2025-03-21 | 0.20 | 0.09 | 0.22 | -0.01 | -4.76% | 4 | 2 | 50.39% |
| BABA250620P00030000 | 2024-05-09 2:04PM EDT | 2025-06-20 | 0.36 | 0.05 | 0.37 | +0.07 | +24.14% | 2 | 103 | 51.32% |
| BABA251219P00030000 | 2024-05-03 2:22PM EDT | 2025-12-19 | 0.56 | 0.36 | 0.80 | 0.00 | - | 2 | 238 | 49.85% |
| BABA260116P00030000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 0.69 | 0.42 | 0.85 | 0.00 | - | 1 | 265 | 49.37% |
© 2024 Yahoo. All rights reserved.