Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00075000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.51 | 1.39 | 1.58 | +0.16 | +11.85% | 2,295 | 6,065 | 30.91% |
| BABA240510C00075000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.10 | 2.06 | 2.13 | +0.23 | +12.30% | 1,528 | 4,413 | 31.32% |
| BABA240517C00075000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | +0.28 | +10.11% | 2,523 | 21,968 | 39.11% |
| BABA240524C00075000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.60 | +0.35 | +11.11% | 72 | 1,854 | 39.92% |
| BABA240531C00075000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 3.85 | 3.80 | 3.90 | +0.30 | +8.45% | 86 | 1,493 | 38.93% |
| BABA240621C00075000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.61 | 4.45 | 4.65 | +0.36 | +8.47% | 854 | 22,133 | 37.18% |
| BABA240719C00075000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 5.30 | 5.20 | 5.30 | +0.33 | +6.64% | 538 | 13,996 | 34.89% |
| BABA240816C00075000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 6.25 | 6.20 | 6.40 | +0.35 | +5.93% | 463 | 5,171 | 36.85% |
| BABA240920C00075000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 7.29 | 7.15 | 7.35 | +0.29 | +4.14% | 296 | 29,518 | 37.18% |
| BABA241018C00075000 | 2024-04-26 1:15PM EDT | 2024-10-18 | 7.87 | 7.80 | 8.40 | +0.28 | +3.69% | 3 | 1,281 | 39.17% |
| BABA241115C00075000 | 2024-04-26 10:53AM EDT | 2024-11-15 | 9.05 | 8.80 | 9.00 | +0.60 | +7.10% | 21 | 411 | 39.08% |
| BABA241220C00075000 | 2024-04-26 2:34PM EDT | 2024-12-20 | 9.65 | 9.60 | 9.90 | +0.25 | +2.66% | 68 | 6,621 | 39.84% |
| BABA250117C00075000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 10.40 | 10.05 | 10.35 | +0.45 | +4.52% | 133 | 15,718 | 39.47% |
| BABA250321C00075000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 11.80 | 11.40 | 11.90 | +0.30 | +2.61% | 17 | 2,926 | 41.02% |
| BABA250620C00075000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 13.87 | 13.30 | 14.15 | +0.57 | +4.29% | 16 | 1,545 | 43.45% |
| BABA251219C00075000 | 2024-04-26 2:06PM EDT | 2025-12-19 | 17.35 | 16.95 | 17.40 | +1.00 | +6.12% | 42 | 790 | 45.01% |
| BABA260116C00075000 | 2024-04-26 2:14PM EDT | 2026-01-16 | 17.40 | 17.25 | 17.50 | +0.25 | +1.46% | 90 | 4,568 | 44.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00075000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.93 | 0.91 | 0.95 | -0.23 | -19.83% | 1,837 | 706 | 29.00% |
| BABA240510P00075000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.42 | 1.35 | 1.50 | -0.16 | -10.13% | 356 | 329 | 29.96% |
| BABA240517P00075000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.26 | 2.23 | 2.29 | -0.15 | -6.22% | 453 | 11,163 | 35.50% |
| BABA240524P00075000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 2.63 | 2.56 | 2.75 | -0.15 | -5.40% | 117 | 244 | 36.29% |
| BABA240531P00075000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 2.91 | 2.76 | 2.94 | -0.16 | -5.21% | 65 | 295 | 34.52% |
| BABA240621P00075000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.55 | 3.50 | 3.60 | -0.25 | -6.58% | 1,080 | 24,870 | 32.91% |
| BABA240719P00075000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 4.32 | 4.25 | 4.45 | -0.23 | -5.05% | 184 | 12,967 | 32.80% |
| BABA240816P00075000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 5.12 | 5.00 | 5.30 | -0.19 | -3.58% | 24 | 4,343 | 33.55% |
| BABA240920P00075000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 5.76 | 5.65 | 5.80 | -0.10 | -1.71% | 42 | 22,399 | 31.92% |
| BABA241018P00075000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 6.15 | 6.05 | 6.35 | -0.30 | -4.65% | 43 | 1,199 | 31.92% |
| BABA241115P00075000 | 2024-04-26 12:34PM EDT | 2024-11-15 | 6.92 | 6.40 | 7.20 | -0.05 | -0.72% | 3 | 905 | 33.46% |
| BABA241220P00075000 | 2024-04-26 3:27PM EDT | 2024-12-20 | 7.35 | 7.25 | 7.45 | -0.16 | -2.13% | 21 | 7,093 | 31.95% |
| BABA250117P00075000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 7.75 | 7.70 | 8.05 | -0.27 | -3.37% | 327 | 12,715 | 32.58% |
| BABA250321P00075000 | 2024-04-26 2:47PM EDT | 2025-03-21 | 8.65 | 8.45 | 8.90 | -0.22 | -2.48% | 20 | 559 | 32.31% |
| BABA250620P00075000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 9.94 | 9.70 | 10.20 | -0.06 | -0.60% | 13 | 3,288 | 32.69% |
| BABA251219P00075000 | 2024-04-26 11:56AM EDT | 2025-12-19 | 12.00 | 11.20 | 12.75 | -0.45 | -3.61% | 21 | 811 | 34.06% |
| BABA260116P00075000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 12.40 | 12.10 | 13.05 | -0.15 | -1.20% | 6 | 3,264 | 34.07% |
© 2024 Yahoo. All rights reserved.