Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00100000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.22 | +0.03 | +17.65% | 4,404 | 1,389 | 57.13% |
| BABA240531C00100000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.41 | 0.31 | 0.42 | +0.11 | +36.67% | 2,145 | 2,024 | 48.44% |
| BABA240607C00100000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.60 | 0.50 | 0.63 | +0.13 | +27.66% | 1,020 | 495 | 44.39% |
| BABA240614C00100000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 0.72 | 0.65 | 0.76 | +0.20 | +38.46% | 1,058 | 611 | 40.77% |
| BABA240621C00100000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.85 | 0.82 | 0.85 | +0.24 | +39.34% | 19,093 | 48,497 | 37.82% |
| BABA240628C00100000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 0.97 | 0.91 | 0.97 | +0.19 | +24.36% | 389 | 500 | 36.11% |
| BABA240719C00100000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.64 | 1.55 | 1.65 | +0.30 | +22.39% | 6,922 | 9,476 | 36.01% |
| BABA240816C00100000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.76 | 2.75 | 2.85 | +0.49 | +21.59% | 4,911 | 4,938 | 38.28% |
| BABA240920C00100000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.85 | +0.67 | +21.07% | 1,951 | 14,386 | 37.95% |
| BABA241018C00100000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 4.52 | 4.45 | 4.60 | +0.52 | +13.00% | 510 | 3,626 | 37.88% |
| BABA241115C00100000 | 2024-05-17 3:48PM EDT | 2024-11-15 | 5.55 | 5.50 | 5.85 | +0.57 | +11.45% | 399 | 2,088 | 40.13% |
| BABA241220C00100000 | 2024-05-17 3:31PM EDT | 2024-12-20 | 6.35 | 5.80 | 6.95 | +0.50 | +8.55% | 400 | 10,677 | 40.92% |
| BABA250117C00100000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.10 | +0.63 | +9.89% | 3,963 | 35,926 | 39.04% |
| BABA250321C00100000 | 2024-05-17 3:20PM EDT | 2025-03-21 | 8.70 | 8.45 | 9.15 | +0.70 | +8.75% | 31 | 2,352 | 41.24% |
| BABA250620C00100000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 10.75 | 10.50 | 11.15 | +0.60 | +5.91% | 65 | 3,426 | 41.67% |
| BABA250919C00100000 | 2024-05-17 2:06PM EDT | 2025-09-19 | 12.85 | 12.25 | 13.35 | +1.43 | +12.52% | 13 | 5 | 42.98% |
| BABA251219C00100000 | 2024-05-17 3:55PM EDT | 2025-12-19 | 15.45 | 14.45 | 14.90 | +1.85 | +13.60% | 43 | 2,789 | 42.95% |
| BABA260116C00100000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 15.20 | 15.00 | 15.20 | +1.40 | +10.14% | 405 | 9,265 | 42.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00100000 | 2024-05-14 9:49AM EDT | 2024-05-31 | 20.85 | 10.55 | 11.10 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240607P00100000 | 2024-05-13 12:45PM EDT | 2024-06-07 | 15.80 | 13.40 | 13.70 | 0.00 | - | 4 | 0 | 68.99% |
| BABA240621P00100000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 12.98 | 12.55 | 13.10 | -1.12 | -7.94% | 16 | 84 | 48.22% |
| BABA240719P00100000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 13.50 | 12.90 | 13.65 | -1.43 | -9.58% | 150 | 189 | 40.67% |
| BABA240816P00100000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 14.20 | 13.40 | 15.40 | -0.90 | -5.96% | 187 | 10 | 45.24% |
| BABA240920P00100000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 14.85 | 14.05 | 15.45 | -2.81 | -15.91% | 106 | 153 | 38.71% |
| BABA241018P00100000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 15.34 | 15.15 | 15.60 | -1.45 | -8.64% | 180 | 219 | 35.73% |
| BABA241115P00100000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 15.85 | 15.75 | 16.25 | -5.94 | -27.26% | 160 | 87 | 35.68% |
| BABA241220P00100000 | 2024-05-17 3:04PM EDT | 2024-12-20 | 16.61 | 15.80 | 16.80 | -0.45 | -2.64% | 268 | 2,581 | 34.82% |
| BABA250117P00100000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 16.52 | 16.00 | 16.65 | -0.87 | -5.00% | 140 | 3,343 | 32.22% |
| BABA250321P00100000 | 2024-05-13 2:05PM EDT | 2025-03-21 | 19.95 | 17.20 | 18.00 | 0.00 | - | 1 | 74 | 33.08% |
| BABA250620P00100000 | 2024-05-17 12:00PM EDT | 2025-06-20 | 18.56 | 18.30 | 20.75 | -0.90 | -4.62% | 1 | 664 | 36.64% |
| BABA251219P00100000 | 2024-05-17 2:33PM EDT | 2025-12-19 | 21.31 | 20.50 | 22.30 | -0.06 | -0.28% | 1 | 648 | 33.87% |
| BABA260116P00100000 | 2024-05-17 1:19PM EDT | 2026-01-16 | 21.28 | 19.10 | 22.45 | -1.47 | -6.46% | 22 | 1,012 | 33.41% |
© 2024 Yahoo. All rights reserved.