Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00090000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.47 | 1.45 | 1.50 | +0.48 | +48.48% | 28,177 | 6,960 | 43.65% |
| BABA240531C00090000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 2.10 | 1.96 | 2.35 | +0.64 | +43.84% | 7,676 | 2,873 | 43.36% |
| BABA240607C00090000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 2.60 | 2.30 | 2.90 | +0.69 | +36.13% | 854 | 1,398 | 41.97% |
| BABA240614C00090000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 2.89 | 2.85 | 3.20 | +0.69 | +31.36% | 896 | 666 | 39.42% |
| BABA240621C00090000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.00 | 2.98 | 3.05 | +0.63 | +26.58% | 12,899 | 50,182 | 33.88% |
| BABA240628C00090000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 3.40 | 3.20 | 3.65 | +0.81 | +31.27% | 261 | 3,365 | 35.95% |
| BABA240719C00090000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.30 | 4.10 | 4.30 | +0.84 | +24.28% | 2,141 | 17,373 | 33.79% |
| BABA240816C00090000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 5.69 | 5.65 | 5.95 | +0.69 | +13.80% | 3,603 | 3,809 | 37.48% |
| BABA240920C00090000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 7.00 | 6.70 | 7.10 | +0.75 | +12.00% | 1,095 | 6,875 | 37.39% |
| BABA241018C00090000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 7.73 | 7.75 | 7.95 | +0.57 | +7.96% | 126 | 4,092 | 37.53% |
| BABA241115C00090000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 9.10 | 8.90 | 9.50 | +0.84 | +10.17% | 153 | 924 | 40.75% |
| BABA241220C00090000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 9.80 | 9.80 | 10.00 | +0.80 | +8.89% | 555 | 7,159 | 39.16% |
| BABA250117C00090000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 10.60 | 10.50 | 11.15 | +0.90 | +9.28% | 583 | 11,481 | 40.85% |
| BABA250321C00090000 | 2024-05-17 2:58PM EDT | 2025-03-21 | 12.35 | 12.15 | 13.70 | +0.73 | +6.28% | 271 | 1,412 | 44.37% |
| BABA250620C00090000 | 2024-05-17 3:41PM EDT | 2025-06-20 | 14.68 | 13.90 | 15.05 | +1.23 | +9.14% | 587 | 1,421 | 42.69% |
| BABA250919C00090000 | 2024-05-17 2:39PM EDT | 2025-09-19 | 16.25 | 16.00 | 17.75 | +4.38 | +36.90% | 12 | 29 | 45.26% |
| BABA251219C00090000 | 2024-05-17 1:41PM EDT | 2025-12-19 | 19.50 | 17.80 | 19.45 | +2.00 | +11.43% | 206 | 2,298 | 45.50% |
| BABA260116C00090000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 18.74 | 18.20 | 20.55 | +0.23 | +1.24% | 149 | 7,158 | 46.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00090000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 2.80 | 2.78 | 2.95 | -1.10 | -28.21% | 1,628 | 70 | 43.41% |
| BABA240531P00090000 | 2024-05-17 3:15PM EDT | 2024-05-31 | 3.55 | 3.35 | 3.50 | -0.63 | -15.07% | 732 | 104 | 38.82% |
| BABA240607P00090000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 3.90 | 3.70 | 4.15 | -0.71 | -15.40% | 279 | 88 | 39.48% |
| BABA240614P00090000 | 2024-05-17 3:26PM EDT | 2024-06-14 | 4.85 | 4.65 | 5.25 | -2.65 | -35.33% | 53 | 11 | 45.48% |
| BABA240621P00090000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 4.95 | 4.90 | 5.05 | -1.05 | -17.50% | 720 | 7,016 | 38.84% |
| BABA240628P00090000 | 2024-05-17 10:43AM EDT | 2024-06-28 | 4.75 | 4.55 | 4.85 | -1.77 | -27.15% | 106 | 14 | 33.79% |
| BABA240719P00090000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.96 | 5.80 | 6.10 | -0.99 | -14.24% | 136 | 584 | 36.12% |
| BABA240816P00090000 | 2024-05-17 3:19PM EDT | 2024-08-16 | 7.25 | 7.00 | 7.35 | -0.85 | -10.49% | 271 | 447 | 37.15% |
| BABA240920P00090000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 8.04 | 7.85 | 8.15 | -0.59 | -6.84% | 586 | 3,715 | 35.43% |
| BABA241018P00090000 | 2024-05-17 3:05PM EDT | 2024-10-18 | 8.60 | 8.10 | 8.60 | -0.50 | -5.49% | 12 | 277 | 34.01% |
| BABA241115P00090000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 9.25 | 9.15 | 9.70 | -0.88 | -8.69% | 3 | 111 | 35.70% |
| BABA241220P00090000 | 2024-05-17 3:16PM EDT | 2024-12-20 | 9.88 | 9.75 | 9.85 | -0.77 | -7.23% | 236 | 3,462 | 33.25% |
| BABA250117P00090000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 10.17 | 9.55 | 10.50 | -0.83 | -7.55% | 435 | 7,139 | 33.55% |
| BABA250321P00090000 | 2024-05-17 10:59AM EDT | 2025-03-21 | 10.75 | 11.00 | 12.25 | -1.02 | -8.67% | 4 | 59 | 35.34% |
| BABA250620P00090000 | 2024-05-17 11:43AM EDT | 2025-06-20 | 12.46 | 12.30 | 13.40 | -1.84 | -12.87% | 12 | 1,115 | 34.19% |
| BABA250919P00090000 | 2024-05-16 2:22PM EDT | 2025-09-19 | 14.98 | 12.95 | 15.30 | 0.00 | - | 1 | 1 | 35.55% |
| BABA251219P00090000 | 2024-05-17 11:25AM EDT | 2025-12-19 | 15.58 | 14.85 | 16.45 | -1.47 | -8.62% | 2 | 648 | 35.27% |
| BABA260116P00090000 | 2024-05-17 11:47AM EDT | 2026-01-16 | 15.23 | 15.20 | 15.95 | -0.96 | -5.93% | 25 | 6,249 | 33.34% |
© 2024 Yahoo. All rights reserved.