Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00095000 | 2024-04-18 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 7,292 | 50.00% |
| BABA240426C00095000 | 2024-04-16 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 50.00% |
| BABA240510C00095000 | 2024-04-10 2:20PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BABA240517C00095000 | 2024-04-18 1:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5,789 | 25.00% |
| BABA240524C00095000 | 2024-04-15 12:06PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| BABA240621C00095000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 123 | 18,354 | 12.50% |
| BABA240719C00095000 | 2024-04-18 1:44PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,767 | 7,255 | 12.50% |
| BABA240816C00095000 | 2024-04-18 12:08PM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 438 | 12.50% |
| BABA240920C00095000 | 2024-04-18 2:54PM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 17 | 6,167 | 12.50% |
| BABA241018C00095000 | 2024-04-18 1:24PM EDT | 2024-10-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 12.50% |
| BABA241115C00095000 | 2024-04-18 12:09PM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 428 | 12.50% |
| BABA241220C00095000 | 2024-04-18 3:44PM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 35 | 3,200 | 6.25% |
| BABA250117C00095000 | 2024-04-18 3:30PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 4,115 | 6.25% |
| BABA250321C00095000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 219 | 355 | 6.25% |
| BABA250620C00095000 | 2024-04-18 3:06PM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 863 | 6.25% |
| BABA251219C00095000 | 2024-04-18 12:38PM EDT | 2025-12-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 6.25% |
| BABA260116C00095000 | 2024-04-18 10:18AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 630 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00095000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 2024-04-26 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517P00095000 | 2024-04-18 1:42PM EDT | 2024-05-17 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| BABA240524P00095000 | 2024-04-09 2:00PM EDT | 2024-05-24 | 22.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240621P00095000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 26.05 | 0.00 | 0.00 | 0.00 | - | 886 | 218 | 0.00% |
| BABA240719P00095000 | 2024-04-16 10:53AM EDT | 2024-07-19 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BABA240816P00095000 | 2024-04-18 9:49AM EDT | 2024-08-16 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| BABA240920P00095000 | 2024-04-18 2:32PM EDT | 2024-09-20 | 26.28 | 0.00 | 0.00 | 0.00 | - | 81 | 286 | 0.00% |
| BABA241018P00095000 | 2024-04-18 9:56AM EDT | 2024-10-18 | 26.04 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| BABA241115P00095000 | 2024-04-18 12:42PM EDT | 2024-11-15 | 26.20 | 0.00 | 0.00 | 0.00 | - | 28 | 192 | 0.00% |
| BABA241220P00095000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 314 | 1,496 | 0.00% |
| BABA250117P00095000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 26.72 | 0.00 | 0.00 | 0.00 | - | 54 | 4,878 | 0.00% |
| BABA250321P00095000 | 2024-03-27 9:35AM EDT | 2025-03-21 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 29 | 1,063 | 0.00% |
| BABA251219P00095000 | 2024-04-12 2:30PM EDT | 2025-12-19 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| BABA260116P00095000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
© 2024 Yahoo. All rights reserved.