Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00050000 | 2024-05-23 10:41AM EDT | 2024-06-21 | 31.40 | 31.00 | 31.95 | 0.00 | - | 1 | 438 | 95.21% |
| BABA240719C00050000 | 2024-05-14 9:42AM EDT | 2024-07-19 | 30.15 | 31.15 | 31.95 | 0.00 | - | 2 | 292 | 71.09% |
| BABA240816C00050000 | 2024-05-24 12:33PM EDT | 2024-08-16 | 32.45 | 30.95 | 31.90 | +3.34 | +11.47% | 1 | 6 | 52.54% |
| BABA240920C00050000 | 2024-05-24 2:42PM EDT | 2024-09-20 | 31.90 | 31.10 | 31.85 | +1.40 | +4.59% | 4 | 1,560 | 56.47% |
| BABA241018C00050000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 32.23 | 30.50 | 31.95 | -4.97 | -13.36% | 6 | 46 | 52.69% |
| BABA241115C00050000 | 2024-05-22 3:21PM EDT | 2024-11-15 | 33.67 | 30.80 | 32.30 | 0.00 | - | 1 | 63 | 53.49% |
| BABA241220C00050000 | 2024-05-23 10:34AM EDT | 2024-12-20 | 32.25 | 31.05 | 32.75 | 0.00 | - | 1 | 231 | 54.00% |
| BABA250117C00050000 | 2024-05-24 10:18AM EDT | 2025-01-17 | 31.90 | 31.50 | 33.00 | +0.43 | +1.37% | 1 | 2,013 | 53.15% |
| BABA250321C00050000 | 2024-05-24 2:42PM EDT | 2025-03-21 | 33.80 | 32.75 | 33.85 | -5.95 | -14.97% | 19 | 156 | 53.88% |
| BABA250620C00050000 | 2024-05-21 11:58AM EDT | 2025-06-20 | 39.30 | 33.70 | 34.80 | 0.00 | - | 26 | 466 | 52.99% |
| BABA250919C00050000 | 2024-05-23 9:55AM EDT | 2025-09-19 | 36.00 | 33.90 | 37.00 | 0.00 | - | 1 | 2 | 51.07% |
| BABA251219C00050000 | 2024-05-20 3:24PM EDT | 2025-12-19 | 42.70 | 35.00 | 36.75 | 0.00 | - | 1 | 215 | 52.65% |
| BABA260116C00050000 | 2024-05-24 10:58AM EDT | 2026-01-16 | 35.10 | 35.40 | 36.55 | -0.60 | -1.68% | 7 | 1,902 | 50.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00050000 | 2024-05-21 11:36AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 118.75% |
| BABA240607P00050000 | 2024-05-07 10:52AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 1 | 99.22% |
| BABA240621P00050000 | 2024-05-24 12:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 6 | 4,956 | 71.88% |
| BABA240628P00050000 | 2024-05-17 11:37AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.33 | 0.00 | - | 4 | 4 | 81.45% |
| BABA240719P00050000 | 2024-05-24 2:31PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.10 | +0.03 | +100.00% | 12 | 728 | 55.47% |
| BABA240816P00050000 | 2024-05-24 2:31PM EDT | 2024-08-16 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 13 | 41 | 48.63% |
| BABA240920P00050000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 0.17 | 0.10 | 0.30 | 0.00 | - | 3,201 | 3,594 | 49.12% |
| BABA241018P00050000 | 2024-05-24 12:33PM EDT | 2024-10-18 | 0.17 | 0.09 | 0.43 | +0.05 | +41.67% | 4 | 261 | 47.46% |
| BABA241115P00050000 | 2024-05-24 12:17PM EDT | 2024-11-15 | 0.32 | 0.28 | 0.51 | +0.06 | +23.08% | 2 | 191 | 45.12% |
| BABA241220P00050000 | 2024-05-24 12:24PM EDT | 2024-12-20 | 0.35 | 0.23 | 0.58 | -0.10 | -22.22% | 1 | 1,759 | 42.38% |
| BABA250117P00050000 | 2024-05-24 10:53AM EDT | 2025-01-17 | 0.49 | 0.50 | 0.58 | +0.07 | +16.67% | 32 | 4,143 | 39.80% |
| BABA250321P00050000 | 2024-05-23 12:18PM EDT | 2025-03-21 | 0.76 | 0.61 | 1.78 | 0.00 | - | 3 | 3,521 | 47.63% |
| BABA250620P00050000 | 2024-05-23 12:33PM EDT | 2025-06-20 | 1.20 | 0.80 | 1.35 | 0.00 | - | 1 | 1,168 | 38.43% |
| BABA250919P00050000 | 2024-05-23 1:21PM EDT | 2025-09-19 | 1.86 | 1.25 | 2.24 | 0.00 | - | 2 | 225 | 40.50% |
| BABA251219P00050000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 2.43 | 1.97 | 2.57 | 0.00 | - | 3 | 192 | 38.94% |
| BABA260116P00050000 | 2024-05-24 12:11PM EDT | 2026-01-16 | 2.44 | 2.10 | 2.51 | -0.22 | -8.27% | 4 | 551 | 37.71% |
© 2024 Yahoo. All rights reserved.