Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00075000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 6.49 | 5.75 | 6.80 | +0.70 | +12.09% | 68 | 1,538 | 58.59% |
| BABA240607C00075000 | 2024-05-24 1:22PM EDT | 2024-06-07 | 7.07 | 6.45 | 6.80 | +1.06 | +17.64% | 18 | 216 | 41.41% |
| BABA240614C00075000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 7.00 | 6.55 | 6.95 | +0.75 | +12.00% | 57 | 132 | 36.96% |
| BABA240621C00075000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 6.85 | 5.85 | 7.00 | +0.35 | +5.38% | 88 | 19,975 | 32.86% |
| BABA240628C00075000 | 2024-05-23 3:56PM EDT | 2024-06-28 | 6.20 | 6.75 | 7.25 | -0.35 | -5.34% | 2 | 36 | 33.06% |
| BABA240719C00075000 | 2024-05-24 3:03PM EDT | 2024-07-19 | 7.55 | 7.60 | 8.10 | +0.40 | +5.59% | 58 | 13,887 | 34.91% |
| BABA240816C00075000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 8.99 | 8.70 | 9.00 | +0.68 | +8.18% | 35 | 4,495 | 35.44% |
| BABA240920C00075000 | 2024-05-24 1:15PM EDT | 2024-09-20 | 10.35 | 9.65 | 10.15 | +1.00 | +10.70% | 45 | 28,359 | 36.88% |
| BABA241018C00075000 | 2024-05-24 2:56PM EDT | 2024-10-18 | 11.16 | 10.65 | 10.95 | +1.01 | +9.95% | 17 | 910 | 37.53% |
| BABA241115C00075000 | 2024-05-23 12:54PM EDT | 2024-11-15 | 11.24 | 11.70 | 13.60 | -0.11 | -0.97% | 1 | 378 | 47.33% |
| BABA241220C00075000 | 2024-05-24 2:37PM EDT | 2024-12-20 | 13.10 | 12.55 | 12.85 | +1.07 | +8.89% | 326 | 6,606 | 39.88% |
| BABA250117C00075000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 13.45 | 13.20 | 13.50 | +0.70 | +5.49% | 59 | 12,420 | 40.16% |
| BABA250321C00075000 | 2024-05-24 11:49AM EDT | 2025-03-21 | 15.30 | 14.05 | 15.90 | +0.95 | +6.62% | 4 | 3,041 | 44.56% |
| BABA250620C00075000 | 2024-05-24 3:32PM EDT | 2025-06-20 | 16.98 | 16.50 | 17.70 | +0.98 | +6.12% | 13 | 1,642 | 44.85% |
| BABA250919C00075000 | 2024-05-24 1:42PM EDT | 2025-09-19 | 18.75 | 16.15 | 19.25 | -1.55 | -7.64% | 3 | 12 | 44.92% |
| BABA251219C00075000 | 2024-05-23 11:27AM EDT | 2025-12-19 | 19.45 | 18.45 | 20.35 | 0.00 | - | 1 | 754 | 44.15% |
| BABA260116C00075000 | 2024-05-24 2:17PM EDT | 2026-01-16 | 20.95 | 20.00 | 20.70 | +1.00 | +5.01% | 519 | 4,538 | 44.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00075000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.11 | -0.06 | -42.86% | 984 | 1,034 | 37.70% |
| BABA240607P00075000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.25 | 0.08 | 0.27 | -0.10 | -28.57% | 2,187 | 547 | 33.35% |
| BABA240614P00075000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.56 | 0.47 | 0.71 | -0.17 | -23.29% | 185 | 309 | 37.38% |
| BABA240621P00075000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.78 | 0.75 | 0.92 | -0.08 | -9.30% | 1,917 | 36,808 | 35.86% |
| BABA240628P00075000 | 2024-05-24 3:41PM EDT | 2024-06-28 | 0.96 | 0.76 | 1.00 | -0.20 | -17.24% | 113 | 307 | 33.23% |
| BABA240719P00075000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 1.65 | 1.55 | 1.70 | -0.09 | -5.17% | 418 | 13,616 | 33.55% |
| BABA240816P00075000 | 2024-05-24 3:32PM EDT | 2024-08-16 | 2.60 | 2.58 | 2.87 | -0.20 | -7.14% | 89 | 6,808 | 36.43% |
| BABA240920P00075000 | 2024-05-24 3:05PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.50 | -0.22 | -6.16% | 1,063 | 23,635 | 34.51% |
| BABA241018P00075000 | 2024-05-24 2:39PM EDT | 2024-10-18 | 3.76 | 3.15 | 3.95 | -0.38 | -9.18% | 324 | 3,769 | 33.52% |
| BABA241115P00075000 | 2024-05-24 11:54AM EDT | 2024-11-15 | 4.35 | 4.60 | 4.90 | -0.25 | -5.43% | 60 | 1,324 | 35.44% |
| BABA241220P00075000 | 2024-05-24 1:30PM EDT | 2024-12-20 | 5.07 | 5.00 | 5.20 | -0.36 | -6.63% | 33 | 7,520 | 33.70% |
| BABA250117P00075000 | 2024-05-24 3:04PM EDT | 2025-01-17 | 5.36 | 4.85 | 5.55 | -0.24 | -4.29% | 12 | 12,633 | 33.13% |
| BABA250321P00075000 | 2024-05-24 1:24PM EDT | 2025-03-21 | 6.19 | 6.10 | 7.30 | -0.36 | -5.50% | 10 | 2,024 | 35.96% |
| BABA250620P00075000 | 2024-05-24 10:33AM EDT | 2025-06-20 | 7.90 | 7.40 | 8.10 | -0.10 | -1.25% | 3 | 3,229 | 34.09% |
| BABA250919P00075000 | 2024-05-24 10:21AM EDT | 2025-09-19 | 9.15 | 8.40 | 9.10 | +0.44 | +5.05% | 1 | 2 | 33.62% |
| BABA251219P00075000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 9.62 | 9.05 | 10.05 | -0.48 | -4.75% | 4 | 740 | 33.38% |
| BABA260116P00075000 | 2024-05-24 1:44PM EDT | 2026-01-16 | 9.80 | 9.60 | 10.25 | -0.65 | -6.22% | 6 | 3,106 | 33.12% |
© 2024 Yahoo. All rights reserved.