Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00090000 | 2024-04-24 3:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240503C00090000 | 2024-04-24 2:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| BABA240510C00090000 | 2024-04-24 1:18PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BABA240517C00090000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 12.50% |
| BABA240524C00090000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 12.50% |
| BABA240531C00090000 | 2024-04-24 3:09PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| BABA240621C00090000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 12.50% |
| BABA240719C00090000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3,362 | 0 | 6.25% |
| BABA240816C00090000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| BABA240920C00090000 | 2024-04-24 3:28PM EDT | 2024-09-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 6.25% |
| BABA241018C00090000 | 2024-04-24 2:54PM EDT | 2024-10-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| BABA241115C00090000 | 2024-04-24 3:20PM EDT | 2024-11-15 | 3.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BABA241220C00090000 | 2024-04-24 1:32PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BABA250117C00090000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| BABA250321C00090000 | 2024-04-24 2:46PM EDT | 2025-03-21 | 5.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BABA250620C00090000 | 2024-04-24 3:19PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BABA251219C00090000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA260116C00090000 | 2024-04-24 11:29AM EDT | 2026-01-16 | 11.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00090000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 15.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA240503P00090000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 15.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240517P00090000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 2024-05-24 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240531P00090000 | 2024-04-17 11:21AM EDT | 2024-05-31 | 20.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240621P00090000 | 2024-04-22 9:37AM EDT | 2024-06-21 | 20.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240719P00090000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240816P00090000 | 2024-04-18 1:36PM EDT | 2024-08-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240920P00090000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA241018P00090000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA241115P00090000 | 2024-04-23 12:47PM EDT | 2024-11-15 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00090000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00090000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA250321P00090000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620P00090000 | 2024-04-16 12:29PM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA260116P00090000 | 2024-04-24 3:32PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.