Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 20.47 | 26.05 | 26.70 | 0.00 | - | 1 | 1 | 124.22% |
| BABA240517C00055000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 25.20 | 25.25 | 27.40 | 0.00 | - | 11 | 504 | 160.64% |
| BABA240524C00055000 | 2024-05-03 10:52AM EDT | 2024-05-24 | 26.55 | 26.30 | 26.90 | +0.65 | +2.51% | 30 | 204 | 95.21% |
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 2024-05-31 | 18.06 | 26.25 | 26.75 | 0.00 | - | 10 | 132 | 75.78% |
| BABA240621C00055000 | 2024-05-02 12:50PM EDT | 2024-06-21 | 25.80 | 26.40 | 27.00 | 0.00 | - | 3 | 752 | 66.41% |
| BABA240719C00055000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 26.70 | 26.50 | 27.10 | +1.68 | +6.71% | 19 | 465 | 55.76% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 18.50 | 26.60 | 27.15 | 0.00 | - | 120 | 257 | 54.59% |
| BABA240920C00055000 | 2024-05-02 11:58AM EDT | 2024-09-20 | 25.70 | 26.90 | 27.50 | 0.00 | - | 1 | 1,539 | 52.08% |
| BABA241018C00055000 | 2024-05-02 12:28PM EDT | 2024-10-18 | 26.65 | 27.30 | 28.05 | 0.00 | - | 10 | 66 | 53.47% |
| BABA241115C00055000 | 2024-04-26 1:40PM EDT | 2024-11-15 | 22.65 | 27.75 | 28.30 | 0.00 | - | 3 | 70 | 51.76% |
| BABA241220C00055000 | 2024-05-03 3:29PM EDT | 2024-12-20 | 28.49 | 27.35 | 28.90 | +4.44 | +18.46% | 7 | 253 | 52.36% |
| BABA250117C00055000 | 2024-05-02 11:54AM EDT | 2025-01-17 | 27.20 | 28.25 | 29.00 | 0.00 | - | 23 | 1,146 | 50.15% |
| BABA250321C00055000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 29.40 | 28.10 | 29.95 | +10.68 | +57.05% | 12 | 20 | 50.66% |
| BABA250620C00055000 | 2024-05-02 12:29PM EDT | 2025-06-20 | 29.95 | 30.35 | 31.35 | 0.00 | - | 3 | 128 | 51.56% |
| BABA251219C00055000 | 2024-05-03 12:27PM EDT | 2025-12-19 | 32.52 | 32.65 | 33.60 | +1.27 | +4.06% | 2 | 59 | 51.50% |
| BABA260116C00055000 | 2024-05-03 10:31AM EDT | 2026-01-16 | 33.00 | 32.85 | 33.95 | 0.00 | - | 17 | 862 | 51.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00055000 | 2024-05-02 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.11 | 0.00 | - | 256 | 271 | 127.34% |
| BABA240517P00055000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,156 | 81.25% |
| BABA240524P00055000 | 2024-05-02 10:51AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.18 | 0.00 | - | 1 | 42 | 80.27% |
| BABA240531P00055000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.10 | 0.00 | - | 6 | 27 | 64.45% |
| BABA240621P00055000 | 2024-05-03 12:02PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.11 | +0.02 | +33.33% | 49 | 2,955 | 51.76% |
| BABA240719P00055000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.21 | -0.02 | -13.33% | 28 | 1,564 | 47.46% |
| BABA240816P00055000 | 2024-05-03 2:30PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.27 | 0.00 | - | 17 | 260 | 42.58% |
| BABA240920P00055000 | 2024-05-03 1:16PM EDT | 2024-09-20 | 0.44 | 0.38 | 0.59 | -0.04 | -8.33% | 24 | 3,343 | 43.60% |
| BABA241018P00055000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 0.62 | 0.55 | 0.59 | 0.00 | - | 5 | 132 | 39.80% |
| BABA241115P00055000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 0.98 | 0.73 | 0.81 | 0.00 | - | 2 | 66 | 39.84% |
| BABA241220P00055000 | 2024-05-03 10:15AM EDT | 2024-12-20 | 0.95 | 0.93 | 1.04 | -0.07 | -6.86% | 8 | 4,902 | 39.23% |
| BABA250117P00055000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.12 | 1.12 | 1.20 | -0.04 | -3.45% | 6 | 5,415 | 38.60% |
| BABA250321P00055000 | 2024-05-02 2:38PM EDT | 2025-03-21 | 1.66 | 1.41 | 1.61 | 0.00 | - | 4 | 902 | 37.83% |
| BABA250620P00055000 | 2024-05-03 2:14PM EDT | 2025-06-20 | 2.22 | 1.82 | 2.31 | +0.04 | +1.83% | 41 | 2,281 | 37.70% |
| BABA251219P00055000 | 2024-05-03 3:56PM EDT | 2025-12-19 | 3.63 | 3.55 | 3.80 | -0.18 | -4.72% | 18 | 486 | 38.05% |
| BABA260116P00055000 | 2024-05-02 3:12PM EDT | 2026-01-16 | 4.02 | 3.80 | 4.00 | +0.06 | +1.52% | 10 | 3,056 | 38.00% |
© 2024 Yahoo. All rights reserved.