Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00035000 | 2024-04-26 11:03AM EDT | 2024-05-17 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00035000 | 2024-04-11 1:02PM EDT | 2024-06-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240719C00035000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920C00035000 | 2024-03-12 9:31AM EDT | 2024-09-20 | 40.40 | 39.65 | 40.55 | 0.00 | - | 1 | 3 | 0.00% |
| BABA241018C00035000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 34.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 2024-12-20 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 0.00% |
| BABA250117C00035000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620C00035000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 47.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA251219C00035000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116C00035000 | 2024-05-06 12:05PM EDT | 2026-01-16 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00035000 | 2024-04-24 11:16AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240621P00035000 | 2024-03-12 10:45AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 800 | 97.27% |
| BABA240719P00035000 | 2024-04-30 3:24PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240920P00035000 | 2024-05-08 9:37AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241018P00035000 | 2024-05-08 3:25PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA241115P00035000 | 2024-04-26 3:39PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220P00035000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00035000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250321P00035000 | 2024-05-09 9:52AM EDT | 2025-03-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250620P00035000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 2025-12-19 | 1.41 | 0.72 | 1.18 | 0.00 | - | 2 | 84 | 46.95% |
| BABA260116P00035000 | 2024-05-09 10:57AM EDT | 2026-01-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.