Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00085000 | 2024-05-07 12:34PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.29 | -82.86% | 1,707 | 9,835 | 40.82% |
| BABA240517C00085000 | 2024-05-07 12:39PM EDT | 2024-05-17 | 0.96 | 0.94 | 0.96 | -0.70 | -42.68% | 2,157 | 21,187 | 52.88% |
| BABA240524C00085000 | 2024-05-07 12:08PM EDT | 2024-05-24 | 1.26 | 1.21 | 1.26 | -0.78 | -38.24% | 179 | 962 | 46.90% |
| BABA240531C00085000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 1.47 | 1.45 | 1.55 | -0.78 | -34.67% | 78 | 3,093 | 43.99% |
| BABA240607C00085000 | 2024-05-07 12:01PM EDT | 2024-06-07 | 1.82 | 1.59 | 1.75 | -0.72 | -28.35% | 82 | 155 | 41.33% |
| BABA240614C00085000 | 2024-05-07 10:21AM EDT | 2024-06-14 | 1.90 | 1.90 | 2.02 | -0.75 | -28.30% | 11 | 48 | 40.41% |
| BABA240621C00085000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 2.14 | 2.13 | 2.16 | -1.01 | -32.06% | 988 | 25,788 | 38.60% |
| BABA240719C00085000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 2.95 | 2.90 | 2.97 | -0.94 | -24.16% | 299 | 8,886 | 36.59% |
| BABA240816C00085000 | 2024-05-07 12:35PM EDT | 2024-08-16 | 4.00 | 4.00 | 4.05 | -1.02 | -20.32% | 239 | 3,870 | 37.93% |
| BABA240920C00085000 | 2024-05-07 12:07PM EDT | 2024-09-20 | 4.99 | 4.90 | 5.05 | -1.16 | -18.86% | 144 | 19,637 | 38.01% |
| BABA241018C00085000 | 2024-05-07 12:10PM EDT | 2024-10-18 | 5.80 | 5.65 | 5.80 | -1.10 | -15.94% | 226 | 2,270 | 38.22% |
| BABA241115C00085000 | 2024-05-07 10:41AM EDT | 2024-11-15 | 6.56 | 6.60 | 6.80 | -1.29 | -16.43% | 6 | 1,007 | 39.73% |
| BABA241220C00085000 | 2024-05-07 10:45AM EDT | 2024-12-20 | 7.50 | 7.40 | 7.60 | -1.23 | -14.09% | 5 | 13,461 | 39.77% |
| BABA250117C00085000 | 2024-05-07 12:02PM EDT | 2025-01-17 | 8.15 | 7.95 | 8.10 | -1.20 | -12.83% | 17 | 18,149 | 39.42% |
| BABA250321C00085000 | 2024-05-07 9:33AM EDT | 2025-03-21 | 9.50 | 9.40 | 9.60 | -0.70 | -6.86% | 4 | 585 | 40.39% |
| BABA250620C00085000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 11.50 | 11.40 | 11.70 | -1.40 | -10.85% | 21 | 705 | 41.91% |
| BABA251219C00085000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 16.00 | 14.90 | 16.25 | 0.00 | - | 6 | 810 | 46.27% |
| BABA260116C00085000 | 2024-05-07 11:57AM EDT | 2026-01-16 | 15.80 | 14.95 | 15.70 | -1.28 | -7.49% | 19 | 2,604 | 43.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00085000 | 2024-05-07 10:53AM EDT | 2024-05-10 | 5.70 | 5.75 | 6.05 | +1.90 | +50.00% | 10 | 173 | 53.91% |
| BABA240517P00085000 | 2024-05-07 12:28PM EDT | 2024-05-17 | 6.70 | 6.60 | 6.80 | +1.58 | +30.86% | 192 | 233 | 51.22% |
| BABA240524P00085000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 6.95 | 6.80 | 7.00 | +0.95 | +15.83% | 4 | 56 | 45.51% |
| BABA240531P00085000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 6.15 | 7.00 | 7.20 | 0.00 | - | 21 | 40 | 41.55% |
| BABA240607P00085000 | 2024-05-06 10:38AM EDT | 2024-06-07 | 5.95 | 7.20 | 7.40 | 0.00 | - | 10 | 14 | 39.26% |
| BABA240614P00085000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 7.25 | 7.35 | 7.55 | -0.22 | -2.95% | 3 | 28 | 37.23% |
| BABA240621P00085000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 7.60 | 7.60 | 7.80 | +1.40 | +22.58% | 10 | 18,537 | 36.82% |
| BABA240719P00085000 | 2024-05-07 12:15PM EDT | 2024-07-19 | 8.55 | 8.45 | 8.70 | +1.40 | +19.58% | 12 | 3,679 | 35.93% |
| BABA240816P00085000 | 2024-05-07 12:33PM EDT | 2024-08-16 | 9.35 | 9.30 | 9.45 | +1.28 | +15.86% | 2 | 675 | 35.33% |
| BABA240920P00085000 | 2024-05-07 9:33AM EDT | 2024-09-20 | 9.80 | 9.80 | 10.15 | +1.08 | +12.39% | 3 | 2,121 | 34.23% |
| BABA241018P00085000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 9.26 | 10.30 | 10.50 | 0.00 | - | 20 | 227 | 32.89% |
| BABA241115P00085000 | 2024-05-06 11:22AM EDT | 2024-11-15 | 9.90 | 10.90 | 11.15 | 0.00 | - | 22 | 554 | 33.29% |
| BABA241220P00085000 | 2024-05-07 10:33AM EDT | 2024-12-20 | 11.56 | 11.45 | 11.65 | +1.09 | +10.41% | 20 | 2,256 | 32.65% |
| BABA250117P00085000 | 2024-05-07 11:48AM EDT | 2025-01-17 | 11.81 | 11.80 | 12.05 | +1.01 | +9.35% | 52 | 4,132 | 32.35% |
| BABA250321P00085000 | 2024-05-06 2:52PM EDT | 2025-03-21 | 11.60 | 12.70 | 13.00 | 0.00 | - | 1 | 114 | 32.22% |
| BABA250620P00085000 | 2024-05-06 11:25AM EDT | 2025-06-20 | 12.98 | 13.85 | 14.25 | 0.00 | - | 4 | 1,138 | 32.16% |
| BABA251219P00085000 | 2024-05-02 1:05PM EDT | 2025-12-19 | 15.46 | 16.05 | 16.40 | 0.00 | - | 1 | 2,149 | 32.12% |
| BABA260116P00085000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 16.00 | 16.40 | 17.00 | 0.00 | - | 9 | 3,155 | 32.84% |
© 2024 Yahoo. All rights reserved.