Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00060000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 20.73 | 20.90 | 21.85 | 0.00 | - | 10 | 32 | 99.22% |
| BABA240517C00060000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 21.34 | 20.90 | 22.40 | +0.84 | +4.10% | 47 | 877 | 97.85% |
| BABA240524C00060000 | 2024-05-02 10:07AM EDT | 2024-05-24 | 17.80 | 20.90 | 22.00 | 0.00 | - | 3 | 95 | 66.41% |
| BABA240531C00060000 | 2024-05-02 3:16PM EDT | 2024-05-31 | 20.98 | 21.40 | 21.95 | 0.00 | - | 11 | 19 | 70.31% |
| BABA240621C00060000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 21.60 | 21.45 | 22.15 | -0.13 | -0.60% | 36 | 1,814 | 56.98% |
| BABA240719C00060000 | 2024-05-03 1:06PM EDT | 2024-07-19 | 21.59 | 21.65 | 22.25 | +0.69 | +3.30% | 4 | 1,778 | 54.05% |
| BABA240816C00060000 | 2024-05-03 10:51AM EDT | 2024-08-16 | 21.70 | 21.90 | 22.45 | +0.40 | +1.88% | 1 | 538 | 49.02% |
| BABA240920C00060000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 22.60 | 22.45 | 22.95 | -0.20 | -0.88% | 7 | 2,948 | 47.75% |
| BABA241018C00060000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 23.19 | 21.85 | 23.50 | +2.49 | +12.03% | 21 | 357 | 48.33% |
| BABA241115C00060000 | 2024-05-02 12:06PM EDT | 2024-11-15 | 22.46 | 23.35 | 24.10 | 0.00 | - | 1 | 521 | 49.16% |
| BABA241220C00060000 | 2024-05-02 1:18PM EDT | 2024-12-20 | 24.00 | 23.85 | 24.50 | 0.00 | - | 12 | 294 | 47.85% |
| BABA250117C00060000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 24.50 | 24.45 | 24.90 | +0.60 | +2.51% | 19 | 3,031 | 47.53% |
| BABA250321C00060000 | 2024-05-02 11:07AM EDT | 2025-03-21 | 23.48 | 25.20 | 26.15 | 0.00 | - | 14 | 274 | 48.91% |
| BABA250620C00060000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 26.70 | 25.70 | 27.55 | +2.70 | +11.25% | 15 | 756 | 49.09% |
| BABA251219C00060000 | 2024-05-03 12:50PM EDT | 2025-12-19 | 29.00 | 29.10 | 30.65 | +4.50 | +18.37% | 2 | 261 | 51.31% |
| BABA260116C00060000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 29.59 | 29.70 | 29.85 | +0.09 | +0.31% | 21 | 2,893 | 47.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00060000 | 2024-05-02 3:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 47 | 74 | 82.81% |
| BABA240517P00060000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 41 | 3,454 | 67.97% |
| BABA240524P00060000 | 2024-05-02 9:33AM EDT | 2024-05-24 | 0.30 | 0.03 | 0.10 | 0.00 | - | 1 | 240 | 60.35% |
| BABA240531P00060000 | 2024-05-02 11:03AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.21 | 0.00 | - | 5 | 32 | 58.01% |
| BABA240621P00060000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.27 | -0.01 | -8.33% | 259 | 11,181 | 50.49% |
| BABA240719P00060000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.32 | -0.03 | -11.11% | 71 | 5,282 | 41.75% |
| BABA240816P00060000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.52 | -0.04 | -7.41% | 1 | 1,513 | 39.89% |
| BABA240920P00060000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.77 | 0.75 | 0.78 | -0.06 | -7.23% | 291 | 8,637 | 38.31% |
| BABA241018P00060000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 1.02 | 0.96 | 1.01 | -0.10 | -8.93% | 12 | 1,874 | 37.60% |
| BABA241115P00060000 | 2024-05-03 11:04AM EDT | 2024-11-15 | 1.33 | 1.20 | 1.33 | -0.04 | -2.92% | 2 | 845 | 37.85% |
| BABA241220P00060000 | 2024-05-03 11:04AM EDT | 2024-12-20 | 1.60 | 1.54 | 1.65 | +0.06 | +3.90% | 2 | 9,271 | 37.43% |
| BABA250117P00060000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 1.88 | 1.72 | 1.89 | -0.08 | -4.08% | 87 | 10,117 | 37.05% |
| BABA250321P00060000 | 2024-05-03 2:27PM EDT | 2025-03-21 | 2.39 | 2.23 | 2.44 | -0.06 | -2.45% | 65 | 748 | 36.51% |
| BABA250620P00060000 | 2024-05-03 1:39PM EDT | 2025-06-20 | 3.16 | 3.10 | 3.25 | -0.24 | -7.06% | 11 | 2,736 | 36.18% |
| BABA251219P00060000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 5.03 | 4.80 | 5.15 | 0.00 | - | 6 | 453 | 37.18% |
| BABA260116P00060000 | 2024-05-03 2:14PM EDT | 2026-01-16 | 5.28 | 5.10 | 5.60 | +0.08 | +1.54% | 7 | 4,047 | 37.89% |
© 2024 Yahoo. All rights reserved.