Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607C00040000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 49.65 | 41.05 | 41.70 | 0.00 | - | 8 | 8 | 170.70% |
| BABA240621C00040000 | 2024-05-20 2:00PM EDT | 2024-06-21 | 48.63 | 40.90 | 41.70 | 0.00 | - | 2 | 115 | 104.69% |
| BABA240628C00040000 | 2024-05-17 12:02PM EDT | 2024-06-28 | 49.05 | 41.05 | 41.75 | 0.00 | - | 2 | 2 | 111.13% |
| BABA240719C00040000 | 2024-05-16 2:17PM EDT | 2024-07-19 | 46.74 | 40.85 | 41.75 | 0.00 | - | 2 | 39 | 74.22% |
| BABA240816C00040000 | 2024-05-14 10:54AM EDT | 2024-08-16 | 38.82 | 40.85 | 41.70 | 0.00 | - | 3 | 34 | 53.91% |
| BABA240920C00040000 | 2024-05-21 3:12PM EDT | 2024-09-20 | 46.25 | 41.10 | 41.75 | 0.00 | - | 1 | 1,870 | 61.72% |
| BABA241220C00040000 | 2024-05-23 3:53PM EDT | 2024-12-20 | 41.25 | 41.40 | 42.20 | 0.00 | - | 5 | 127 | 57.57% |
| BABA250117C00040000 | 2024-05-23 9:42AM EDT | 2025-01-17 | 43.20 | 40.85 | 42.30 | 0.00 | - | 2 | 430 | 62.74% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 2025-03-21 | 34.00 | 35.25 | 36.05 | 0.00 | - | 1 | 6 | 0.00% |
| BABA250620C00040000 | 2024-05-21 9:31AM EDT | 2025-06-20 | 48.38 | 42.15 | 44.70 | 0.00 | - | 2 | 64 | 59.88% |
| BABA251219C00040000 | 2024-05-23 3:55PM EDT | 2025-12-19 | 43.35 | 42.40 | 46.05 | 0.00 | - | 1 | 132 | 54.80% |
| BABA260116C00040000 | 2024-05-24 12:52PM EDT | 2026-01-16 | 44.05 | 42.65 | 44.45 | +0.70 | +1.61% | 26 | 5,730 | 54.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00040000 | 2024-05-16 12:07PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.14 | 0.00 | - | 7 | 8 | 225.00% |
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 5 | 162.11% |
| BABA240614P00040000 | 2024-05-17 10:20AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 131.25% |
| BABA240621P00040000 | 2024-05-16 2:27PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 51 | 1,375 | 111.72% |
| BABA240719P00040000 | 2024-05-24 2:12PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.13 | -0.03 | -37.50% | 18 | 443 | 79.69% |
| BABA240816P00040000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.17 | 0.00 | - | 200 | 109 | 67.19% |
| BABA240920P00040000 | 2024-05-22 1:49PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.12 | 0.00 | - | 200 | 539 | 55.66% |
| BABA241018P00040000 | 2024-05-23 12:28PM EDT | 2024-10-18 | 0.09 | 0.04 | 0.23 | 0.00 | - | 4 | 18 | 53.91% |
| BABA241115P00040000 | 2024-05-24 1:11PM EDT | 2024-11-15 | 0.16 | 0.09 | 0.19 | +0.10 | +166.67% | 9 | 20 | 52.15% |
| BABA241220P00040000 | 2024-05-24 9:58AM EDT | 2024-12-20 | 0.17 | 0.10 | 0.38 | +0.04 | +30.77% | 2 | 258 | 53.71% |
| BABA250117P00040000 | 2024-05-23 12:20PM EDT | 2025-01-17 | 0.15 | 0.12 | 0.20 | 0.00 | - | 2 | 3,965 | 45.07% |
| BABA250321P00040000 | 2024-05-15 2:34PM EDT | 2025-03-21 | 0.34 | 0.05 | 0.40 | 0.00 | - | 2 | 59 | 45.31% |
| BABA250620P00040000 | 2024-05-17 11:33AM EDT | 2025-06-20 | 0.44 | 0.27 | 0.75 | 0.00 | - | 20 | 478 | 45.29% |
| BABA250919P00040000 | 2024-05-15 12:37PM EDT | 2025-09-19 | 0.82 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.48% |
| BABA251219P00040000 | 2024-05-16 3:48PM EDT | 2025-12-19 | 0.83 | 0.75 | 1.21 | 0.00 | - | 4 | 161 | 42.02% |
| BABA260116P00040000 | 2024-05-23 2:49PM EDT | 2026-01-16 | 1.14 | 0.62 | 1.09 | 0.00 | - | 4 | 1,668 | 39.94% |
© 2024 Yahoo. All rights reserved.