Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00080000 | 2024-04-16 3:27PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 706 | 37,099 | 56.25% |
| BABA240426C00080000 | 2024-04-16 3:32PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 674 | 2,620 | 40.63% |
| BABA240503C00080000 | 2024-04-16 2:17PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 275 | 794 | 36.52% |
| BABA240510C00080000 | 2024-04-16 1:43PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 45 | 502 | 35.06% |
| BABA240517C00080000 | 2024-04-16 3:35PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.51 | -0.15 | -23.08% | 4,299 | 34,564 | 39.45% |
| BABA240524C00080000 | 2024-04-16 3:32PM EDT | 2024-05-24 | 0.70 | 0.66 | 0.74 | -0.23 | -24.47% | 5,033 | 944 | 40.14% |
| BABA240531C00080000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 0.83 | 0.82 | 0.87 | -0.19 | -18.63% | 27 | 74 | 39.04% |
| BABA240621C00080000 | 2024-04-16 3:33PM EDT | 2024-06-21 | 1.25 | 1.24 | 1.28 | -0.26 | -17.22% | 1,193 | 48,812 | 37.28% |
| BABA240719C00080000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 1.74 | 1.70 | 1.76 | -0.30 | -14.71% | 741 | 19,080 | 35.71% |
| BABA240816C00080000 | 2024-04-16 2:44PM EDT | 2024-08-16 | 2.56 | 2.49 | 2.52 | -0.22 | -7.91% | 171 | 1,570 | 37.01% |
| BABA240920C00080000 | 2024-04-16 3:34PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.40 | -10.96% | 120 | 9,842 | 37.44% |
| BABA241018C00080000 | 2024-04-16 3:32PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.85 | -0.25 | -6.25% | 173 | 1,248 | 37.53% |
| BABA241115C00080000 | 2024-04-16 11:43AM EDT | 2024-11-15 | 4.40 | 4.50 | 4.65 | -0.55 | -11.11% | 5 | 1,468 | 38.97% |
| BABA241220C00080000 | 2024-04-16 3:23PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.40 | -0.38 | -6.57% | 1,030 | 3,912 | 39.53% |
| BABA250117C00080000 | 2024-04-16 3:03PM EDT | 2025-01-17 | 5.80 | 5.70 | 5.85 | -0.35 | -5.69% | 339 | 22,002 | 39.39% |
| BABA250321C00080000 | 2024-04-16 12:41PM EDT | 2025-03-21 | 7.15 | 7.00 | 7.15 | -0.63 | -8.10% | 46 | 664 | 40.49% |
| BABA250620C00080000 | 2024-04-16 1:49PM EDT | 2025-06-20 | 8.93 | 8.55 | 8.95 | -0.37 | -3.98% | 22 | 2,096 | 41.96% |
| BABA251219C00080000 | 2024-04-16 2:41PM EDT | 2025-12-19 | 12.10 | 11.40 | 12.35 | -0.60 | -4.72% | 19 | 3,436 | 44.62% |
| BABA260116C00080000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 12.75 | 12.35 | 12.80 | +0.20 | +1.59% | 45 | 5,144 | 44.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00080000 | 2024-04-16 3:35PM EDT | 2024-04-19 | 10.12 | 10.10 | 10.20 | +0.83 | +8.93% | 5,979 | 4,209 | 0.00% |
| BABA240426P00080000 | 2024-04-16 2:57PM EDT | 2024-04-26 | 9.95 | 10.05 | 10.15 | +1.25 | +14.37% | 122 | 71 | 0.00% |
| BABA240503P00080000 | 2024-04-16 12:19PM EDT | 2024-05-03 | 10.02 | 10.05 | 10.20 | +1.47 | +17.19% | 24 | 167 | 0.00% |
| BABA240510P00080000 | 2024-04-10 10:47AM EDT | 2024-05-10 | 6.35 | 10.00 | 10.35 | 0.00 | - | 1 | 1 | 26.95% |
| BABA240517P00080000 | 2024-04-16 3:29PM EDT | 2024-05-17 | 10.21 | 10.20 | 10.40 | +0.57 | +5.91% | 94 | 3,998 | 26.86% |
| BABA240524P00080000 | 2024-04-11 1:10PM EDT | 2024-05-24 | 6.61 | 10.35 | 10.50 | 0.00 | - | 5 | 7 | 28.13% |
| BABA240621P00080000 | 2024-04-16 3:09PM EDT | 2024-06-21 | 10.70 | 10.75 | 10.85 | +0.37 | +3.58% | 56 | 29,865 | 27.91% |
| BABA240719P00080000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 11.60 | 11.20 | 11.45 | +1.40 | +13.73% | 15 | 3,691 | 30.08% |
| BABA240816P00080000 | 2024-04-16 10:51AM EDT | 2024-08-16 | 12.05 | 11.80 | 11.95 | +1.05 | +9.55% | 6 | 1,223 | 30.54% |
| BABA240920P00080000 | 2024-04-16 12:19PM EDT | 2024-09-20 | 12.47 | 11.80 | 12.75 | +1.07 | +9.39% | 204 | 7,702 | 32.23% |
| BABA241018P00080000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 12.56 | 12.55 | 12.80 | +0.62 | +5.19% | 2 | 1,606 | 29.99% |
| BABA241115P00080000 | 2024-04-15 3:47PM EDT | 2024-11-15 | 12.73 | 13.05 | 13.30 | 0.00 | - | 10 | 2,119 | 30.63% |
| BABA241220P00080000 | 2024-04-16 1:19PM EDT | 2024-12-20 | 13.55 | 13.45 | 13.65 | +0.83 | +6.53% | 4 | 3,955 | 30.09% |
| BABA250117P00080000 | 2024-04-16 11:20AM EDT | 2025-01-17 | 14.34 | 13.80 | 14.05 | +0.74 | +5.44% | 23 | 9,208 | 30.32% |
| BABA250321P00080000 | 2024-04-15 10:17AM EDT | 2025-03-21 | 13.82 | 14.55 | 14.75 | 0.00 | - | 7 | 179 | 30.16% |
| BABA250620P00080000 | 2024-04-15 1:20PM EDT | 2025-06-20 | 15.23 | 15.55 | 15.85 | 0.00 | - | 4 | 1,297 | 30.59% |
| BABA251219P00080000 | 2024-04-16 11:47AM EDT | 2025-12-19 | 17.90 | 16.70 | 18.80 | +0.37 | +2.11% | 10 | 429 | 33.96% |
| BABA260116P00080000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 17.55 | 17.75 | 18.10 | 0.00 | - | 4 | 3,112 | 31.30% |
© 2024 Yahoo. All rights reserved.