Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00050000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 31.18 | 30.40 | 32.20 | +6.36 | +25.62% | 1 | 46 | 180.96% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 2024-05-24 | 26.00 | 31.20 | 31.95 | 0.00 | - | 1 | 1 | 112.70% |
| BABA240621C00050000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 31.70 | 31.35 | 31.95 | +1.80 | +6.02% | 6 | 437 | 77.54% |
| BABA240719C00050000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 30.77 | 31.40 | 32.60 | -0.13 | -0.42% | 1 | 290 | 72.41% |
| BABA240816C00050000 | 2024-04-29 12:08PM EDT | 2024-08-16 | 26.70 | 31.45 | 32.00 | 0.00 | - | 1 | 5 | 55.23% |
| BABA240920C00050000 | 2024-05-02 1:23PM EDT | 2024-09-20 | 31.30 | 31.65 | 32.20 | 0.00 | - | 1 | 1,560 | 52.22% |
| BABA241018C00050000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 25.00 | 31.90 | 32.50 | 0.00 | - | 1 | 46 | 52.20% |
| BABA241115C00050000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 32.00 | 32.25 | 32.85 | +5.40 | +20.30% | 1 | 61 | 52.86% |
| BABA241220C00050000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 32.94 | 32.30 | 33.70 | +2.74 | +9.07% | 15 | 251 | 53.35% |
| BABA250117C00050000 | 2024-05-02 2:06PM EDT | 2025-01-17 | 32.94 | 32.65 | 33.25 | 0.00 | - | 76 | 2,035 | 52.61% |
| BABA250321C00050000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 32.95 | 33.20 | 34.30 | -0.55 | -1.64% | 5 | 139 | 50.93% |
| BABA250620C00050000 | 2024-05-03 3:36PM EDT | 2025-06-20 | 34.80 | 34.20 | 35.00 | +0.50 | +1.46% | 43 | 416 | 50.12% |
| BABA251219C00050000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 37.00 | 36.20 | 38.75 | +3.55 | +10.61% | 2 | 224 | 54.52% |
| BABA260116C00050000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 36.30 | 36.35 | 37.70 | 0.00 | - | 4 | 1,794 | 51.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 154.69% |
| BABA240517P00050000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 8 | 1,653 | 109.38% |
| BABA240621P00050000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.12 | +0.03 | +100.00% | 4 | 4,940 | 62.11% |
| BABA240719P00050000 | 2024-05-02 1:53PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 683 | 54.10% |
| BABA240816P00050000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.29 | +0.03 | +18.75% | 2 | 33 | 52.00% |
| BABA240920P00050000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 0.23 | 0.07 | 0.39 | -0.04 | -14.81% | 14 | 1,819 | 47.75% |
| BABA241018P00050000 | 2024-05-03 10:45AM EDT | 2024-10-18 | 0.39 | 0.14 | 0.40 | +0.04 | +11.43% | 2 | 245 | 43.80% |
| BABA241115P00050000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 0.51 | 0.30 | 0.66 | -0.06 | -10.53% | 5 | 193 | 45.24% |
| BABA241220P00050000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 0.65 | 0.55 | 0.81 | 0.00 | - | 24 | 1,753 | 43.77% |
| BABA250117P00050000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 0.72 | 0.63 | 0.74 | -0.05 | -6.49% | 31 | 4,398 | 40.43% |
| BABA250321P00050000 | 2024-05-03 2:55PM EDT | 2025-03-21 | 1.02 | 0.94 | 1.07 | -0.19 | -15.70% | 8 | 3,490 | 39.82% |
| BABA250620P00050000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 1.49 | 1.02 | 1.58 | -0.05 | -3.25% | 2 | 771 | 39.26% |
| BABA251219P00050000 | 2024-05-03 2:04PM EDT | 2025-12-19 | 2.75 | 2.39 | 2.89 | +0.18 | +7.00% | 6 | 192 | 39.92% |
| BABA260116P00050000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 2.85 | 2.72 | 2.95 | -0.10 | -3.39% | 3 | 486 | 39.31% |
© 2024 Yahoo. All rights reserved.