Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00055000 | 2024-05-24 12:02PM EDT | 2024-05-31 | 26.00 | 26.10 | 26.60 | +0.50 | +1.96% | 2 | 64 | 136.72% |
| BABA240621C00055000 | 2024-05-17 12:26PM EDT | 2024-06-21 | 33.68 | 26.10 | 26.65 | 0.00 | - | 1 | 631 | 70.90% |
| BABA240719C00055000 | 2024-05-23 10:05AM EDT | 2024-07-19 | 26.80 | 26.00 | 26.90 | 0.00 | - | 68 | 377 | 54.49% |
| BABA240816C00055000 | 2024-05-23 11:08AM EDT | 2024-08-16 | 26.05 | 25.85 | 27.05 | 0.00 | - | 45 | 257 | 60.35% |
| BABA240920C00055000 | 2024-05-20 10:14AM EDT | 2024-09-20 | 34.00 | 26.25 | 26.95 | 0.00 | - | 50 | 1,509 | 49.00% |
| BABA241018C00055000 | 2024-05-13 12:15PM EDT | 2024-10-18 | 31.00 | 25.75 | 27.25 | 0.00 | - | 10 | 60 | 48.41% |
| BABA241115C00055000 | 2024-05-21 9:50AM EDT | 2024-11-15 | 32.90 | 26.20 | 27.65 | 0.00 | - | 1 | 86 | 48.93% |
| BABA241220C00055000 | 2024-05-13 12:16PM EDT | 2024-12-20 | 32.00 | 27.50 | 28.30 | 0.00 | - | 5 | 250 | 50.54% |
| BABA250117C00055000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 28.30 | 26.75 | 28.50 | +1.07 | +3.93% | 7 | 1,145 | 49.02% |
| BABA250321C00055000 | 2024-05-24 12:24PM EDT | 2025-03-21 | 29.88 | 28.00 | 29.85 | +1.88 | +6.71% | 1 | 50 | 52.16% |
| BABA250620C00055000 | 2024-05-23 3:09PM EDT | 2025-06-20 | 29.20 | 29.55 | 30.75 | 0.00 | - | 3 | 597 | 50.27% |
| BABA251219C00055000 | 2024-05-16 10:46AM EDT | 2025-12-19 | 36.00 | 31.55 | 33.45 | 0.00 | - | 1 | 52 | 52.08% |
| BABA260116C00055000 | 2024-05-23 12:33PM EDT | 2026-01-16 | 32.80 | 31.90 | 33.35 | 0.00 | - | 1 | 882 | 50.49% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00055000 | 2024-05-24 10:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 245 | 96.88% |
| BABA240607P00055000 | 2024-05-23 1:18PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,441 | 1,440 | 81.25% |
| BABA240614P00055000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 53 | 86 | 72.66% |
| BABA240621P00055000 | 2024-05-24 1:10PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 54 | 2,822 | 62.89% |
| BABA240719P00055000 | 2024-05-24 9:39AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 3 | 1,386 | 49.02% |
| BABA240816P00055000 | 2024-05-24 9:32AM EDT | 2024-08-16 | 0.15 | 0.06 | 0.20 | +0.05 | +50.00% | 5 | 332 | 44.92% |
| BABA240920P00055000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.32 | -0.01 | -3.85% | 17 | 3,428 | 41.31% |
| BABA241018P00055000 | 2024-05-24 2:20PM EDT | 2024-10-18 | 0.34 | 0.21 | 0.59 | +0.05 | +17.24% | 3 | 135 | 42.48% |
| BABA241115P00055000 | 2024-05-22 12:12PM EDT | 2024-11-15 | 0.43 | 0.54 | 0.58 | 0.00 | - | 2 | 126 | 38.77% |
| BABA241220P00055000 | 2024-05-24 11:32AM EDT | 2024-12-20 | 0.70 | 0.69 | 0.75 | +0.14 | +25.00% | 3 | 4,945 | 37.70% |
| BABA250117P00055000 | 2024-05-24 12:51PM EDT | 2025-01-17 | 0.80 | 0.84 | 0.89 | -0.01 | -1.23% | 4,750 | 5,193 | 37.01% |
| BABA250321P00055000 | 2024-05-23 1:24PM EDT | 2025-03-21 | 1.20 | 1.00 | 1.69 | -0.09 | -6.98% | 1 | 900 | 39.69% |
| BABA250620P00055000 | 2024-05-24 2:11PM EDT | 2025-06-20 | 1.85 | 1.57 | 1.90 | +0.10 | +5.71% | 17 | 2,335 | 36.13% |
| BABA250919P00055000 | 2024-05-20 12:41PM EDT | 2025-09-19 | 2.13 | 2.31 | 2.90 | 0.00 | - | 2 | 1 | 37.85% |
| BABA251219P00055000 | 2024-05-23 2:05PM EDT | 2025-12-19 | 3.40 | 2.37 | 3.40 | 0.00 | - | 2 | 489 | 36.96% |
| BABA260116P00055000 | 2024-05-23 1:24PM EDT | 2026-01-16 | 3.22 | 2.85 | 3.90 | 0.00 | - | 10 | 3,113 | 38.20% |
© 2024 Yahoo. All rights reserved.