Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00070000 | 2024-05-24 3:14PM EDT | 2024-05-31 | 11.50 | 10.90 | 11.80 | -4.59 | -28.53% | 53 | 505 | 59.96% |
| BABA240607C00070000 | 2024-05-24 12:01PM EDT | 2024-06-07 | 11.55 | 10.10 | 11.85 | -1.15 | -9.06% | 24 | 35 | 65.67% |
| BABA240614C00070000 | 2024-05-24 2:49PM EDT | 2024-06-14 | 11.95 | 11.20 | 11.75 | +0.90 | +8.14% | 3 | 35 | 50.78% |
| BABA240621C00070000 | 2024-05-24 1:14PM EDT | 2024-06-21 | 11.95 | 10.90 | 11.70 | +1.10 | +10.14% | 58 | 17,070 | 42.68% |
| BABA240628C00070000 | 2024-05-23 2:10PM EDT | 2024-06-28 | 10.57 | 11.35 | 11.75 | 0.00 | - | 63 | 23 | 39.36% |
| BABA240719C00070000 | 2024-05-24 2:39PM EDT | 2024-07-19 | 11.80 | 11.60 | 11.90 | +0.70 | +6.31% | 165 | 17,723 | 33.64% |
| BABA240816C00070000 | 2024-05-23 1:08PM EDT | 2024-08-16 | 11.30 | 12.15 | 12.60 | -0.60 | -5.04% | 4 | 1,544 | 35.43% |
| BABA240920C00070000 | 2024-05-24 1:15PM EDT | 2024-09-20 | 13.84 | 12.90 | 13.60 | +1.04 | +8.12% | 28 | 5,162 | 37.68% |
| BABA241018C00070000 | 2024-05-24 12:16PM EDT | 2024-10-18 | 14.80 | 12.50 | 14.45 | +1.23 | +9.06% | 2 | 990 | 39.42% |
| BABA241115C00070000 | 2024-05-24 1:05PM EDT | 2024-11-15 | 15.20 | 14.95 | 16.30 | +0.95 | +6.67% | 11 | 2,491 | 46.42% |
| BABA241220C00070000 | 2024-05-24 3:05PM EDT | 2024-12-20 | 15.75 | 13.50 | 16.25 | +0.30 | +1.94% | 10 | 1,566 | 42.13% |
| BABA250117C00070000 | 2024-05-24 3:10PM EDT | 2025-01-17 | 16.55 | 15.50 | 16.75 | +0.60 | +3.76% | 92 | 7,502 | 41.88% |
| BABA250321C00070000 | 2024-05-24 12:59PM EDT | 2025-03-21 | 18.17 | 16.25 | 18.95 | +0.37 | +2.08% | 1 | 1,367 | 46.11% |
| BABA250620C00070000 | 2024-05-24 2:57PM EDT | 2025-06-20 | 20.05 | 17.65 | 21.05 | +1.05 | +5.53% | 1 | 1,454 | 47.70% |
| BABA250919C00070000 | 2024-05-13 2:45PM EDT | 2025-09-19 | 24.27 | 20.35 | 21.85 | 0.00 | - | 17 | 16 | 45.46% |
| BABA251219C00070000 | 2024-05-23 1:37PM EDT | 2025-12-19 | 22.25 | 21.95 | 23.75 | 0.00 | - | 2 | 725 | 47.13% |
| BABA260116C00070000 | 2024-05-24 3:09PM EDT | 2026-01-16 | 23.10 | 22.35 | 23.30 | +0.50 | +2.21% | 282 | 7,533 | 44.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00070000 | 2024-05-24 1:08PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 30 | 1,105 | 51.56% |
| BABA240607P00070000 | 2024-05-24 3:31PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.22 | +0.02 | +20.00% | 39 | 472 | 50.78% |
| BABA240614P00070000 | 2024-05-24 1:09PM EDT | 2024-06-14 | 0.14 | 0.02 | 0.21 | -0.04 | -22.22% | 89 | 493 | 41.02% |
| BABA240621P00070000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 364 | 35,981 | 35.16% |
| BABA240628P00070000 | 2024-05-24 1:34PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.29 | -0.07 | -23.33% | 66 | 244 | 34.28% |
| BABA240719P00070000 | 2024-05-24 3:26PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.63 | -0.08 | -12.12% | 682 | 13,090 | 33.50% |
| BABA240816P00070000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 1.27 | 1.23 | 1.30 | -0.10 | -7.30% | 58 | 3,283 | 35.03% |
| BABA240920P00070000 | 2024-05-24 3:03PM EDT | 2024-09-20 | 1.90 | 1.82 | 2.08 | -0.22 | -10.38% | 46 | 11,451 | 35.74% |
| BABA241018P00070000 | 2024-05-24 1:34PM EDT | 2024-10-18 | 2.26 | 2.06 | 2.60 | -0.20 | -8.13% | 6 | 2,515 | 35.65% |
| BABA241115P00070000 | 2024-05-24 10:16AM EDT | 2024-11-15 | 3.05 | 2.79 | 3.05 | -0.05 | -1.61% | 5 | 764 | 35.33% |
| BABA241220P00070000 | 2024-05-24 2:42PM EDT | 2024-12-20 | 3.25 | 3.00 | 3.45 | -0.15 | -4.41% | 623 | 11,192 | 34.36% |
| BABA250117P00070000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.75 | -0.05 | -1.35% | 2,799 | 32,876 | 33.73% |
| BABA250321P00070000 | 2024-05-24 3:22PM EDT | 2025-03-21 | 4.41 | 4.20 | 4.80 | -0.19 | -4.13% | 90 | 1,916 | 34.42% |
| BABA250620P00070000 | 2024-05-24 1:50PM EDT | 2025-06-20 | 5.50 | 4.70 | 6.05 | -0.50 | -8.33% | 69 | 3,260 | 34.66% |
| BABA250919P00070000 | 2024-05-24 2:24PM EDT | 2025-09-19 | 6.60 | 6.55 | 7.60 | -0.65 | -8.97% | 394 | 35 | 36.14% |
| BABA251219P00070000 | 2024-05-24 3:37PM EDT | 2025-12-19 | 7.56 | 6.55 | 8.00 | -0.50 | -6.20% | 400 | 1,761 | 34.31% |
| BABA260116P00070000 | 2024-05-24 3:38PM EDT | 2026-01-16 | 7.80 | 7.55 | 8.00 | -0.55 | -6.59% | 8 | 7,371 | 33.50% |
© 2024 Yahoo. All rights reserved.