Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00070000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 11.43 | 10.75 | 11.95 | +0.28 | +2.51% | 57 | 555 | 94.63% |
| BABA240517C00070000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 11.50 | 10.45 | 11.75 | +0.75 | +6.98% | 127 | 15,336 | 59.86% |
| BABA240524C00070000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 11.64 | 11.15 | 12.25 | +0.63 | +5.72% | 69 | 267 | 62.06% |
| BABA240531C00070000 | 2024-05-02 2:27PM EDT | 2024-05-31 | 11.58 | 11.55 | 12.15 | 0.00 | - | 18 | 526 | 51.71% |
| BABA240607C00070000 | 2024-05-03 12:09PM EDT | 2024-06-07 | 11.76 | 11.90 | 12.55 | +0.20 | +1.73% | 7 | 28 | 53.17% |
| BABA240621C00070000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 12.30 | 12.30 | 12.50 | +0.75 | +6.49% | 155 | 17,863 | 44.24% |
| BABA240719C00070000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 12.80 | 12.70 | 13.05 | +0.73 | +6.05% | 252 | 20,473 | 41.05% |
| BABA240816C00070000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 13.50 | 13.50 | 13.80 | +1.25 | +10.20% | 37 | 1,642 | 41.26% |
| BABA240920C00070000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 14.43 | 14.20 | 15.00 | +0.73 | +5.33% | 9 | 5,887 | 43.57% |
| BABA241018C00070000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 14.70 | 13.90 | 15.55 | +0.70 | +5.00% | 4 | 898 | 42.91% |
| BABA241115C00070000 | 2024-05-02 3:48PM EDT | 2024-11-15 | 15.43 | 15.80 | 16.20 | 0.00 | - | 17 | 2,359 | 43.09% |
| BABA241220C00070000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 16.85 | 16.30 | 17.75 | +0.35 | +2.12% | 111 | 1,471 | 46.92% |
| BABA250117C00070000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 17.32 | 16.80 | 17.40 | +0.83 | +5.03% | 152 | 10,003 | 42.79% |
| BABA250321C00070000 | 2024-05-03 3:28PM EDT | 2025-03-21 | 18.42 | 17.95 | 19.15 | -0.25 | -1.34% | 7 | 1,340 | 45.16% |
| BABA250620C00070000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 20.55 | 19.80 | 20.95 | +1.05 | +5.38% | 21 | 1,500 | 45.97% |
| BABA251219C00070000 | 2024-05-03 1:32PM EDT | 2025-12-19 | 23.75 | 23.05 | 24.45 | +0.03 | +0.13% | 4 | 722 | 48.11% |
| BABA260116C00070000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 23.88 | 23.35 | 23.90 | +0.73 | +3.15% | 23 | 7,658 | 45.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2,117 | 1,348 | 50.39% |
| BABA240517P00070000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 623 | 34,827 | 46.29% |
| BABA240524P00070000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.13 | -37.14% | 166 | 1,052 | 42.09% |
| BABA240531P00070000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.34 | -0.11 | -25.00% | 121 | 428 | 40.04% |
| BABA240607P00070000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 0.44 | 0.39 | 0.44 | -0.12 | -21.43% | 5 | 112 | 38.33% |
| BABA240621P00070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.60 | 0.65 | 0.69 | -0.21 | -25.93% | 1,281 | 34,377 | 36.96% |
| BABA240719P00070000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 1.21 | 1.16 | 1.34 | -0.21 | -14.79% | 57 | 13,027 | 37.16% |
| BABA240816P00070000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 1.76 | 1.85 | 1.88 | -0.34 | -16.19% | 121 | 3,024 | 36.52% |
| BABA240920P00070000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 2.41 | 2.36 | 2.43 | -0.25 | -9.40% | 153 | 11,391 | 35.47% |
| BABA241018P00070000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 2.78 | 2.54 | 2.82 | -0.27 | -8.85% | 159 | 955 | 34.78% |
| BABA241115P00070000 | 2024-05-03 1:25PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.40 | -0.28 | -7.71% | 42 | 631 | 35.39% |
| BABA241220P00070000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 3.85 | 3.75 | 4.95 | -0.20 | -4.94% | 74 | 10,658 | 40.09% |
| BABA250117P00070000 | 2024-05-03 1:58PM EDT | 2025-01-17 | 4.30 | 4.10 | 4.25 | -0.15 | -3.37% | 216 | 32,962 | 34.71% |
| BABA250321P00070000 | 2024-05-03 10:26AM EDT | 2025-03-21 | 5.27 | 4.65 | 5.15 | +0.12 | +2.33% | 21 | 1,692 | 34.75% |
| BABA250620P00070000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 6.10 | 6.00 | 6.20 | -0.15 | -2.40% | 22 | 3,060 | 34.35% |
| BABA251219P00070000 | 2024-05-03 10:56AM EDT | 2025-12-19 | 8.80 | 8.10 | 8.55 | +0.45 | +5.39% | 3 | 1,766 | 35.31% |
| BABA260116P00070000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 8.55 | 8.45 | 9.05 | -0.30 | -3.39% | 152 | 7,109 | 35.88% |
© 2024 Yahoo. All rights reserved.