Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240503C00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240517C00100000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 25.00% |
| BABA240524C00100000 | 2024-04-11 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA240621C00100000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 12.50% |
| BABA240719C00100000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 12.50% |
| BABA240816C00100000 | 2024-04-24 3:42PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| BABA240920C00100000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
| BABA241018C00100000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 12.50% |
| BABA241115C00100000 | 2024-04-24 2:31PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BABA241220C00100000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BABA250117C00100000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| BABA250321C00100000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| BABA250620C00100000 | 2024-04-24 2:44PM EDT | 2025-06-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| BABA251219C00100000 | 2024-04-24 2:29PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BABA260116C00100000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 590.53% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 2024-05-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00100000 | 2024-04-24 11:39AM EDT | 2024-06-21 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240719P00100000 | 2024-04-15 11:25AM EDT | 2024-07-19 | 28.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240816P00100000 | 2024-04-15 3:33PM EDT | 2024-08-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240920P00100000 | 2024-04-23 12:25PM EDT | 2024-09-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241018P00100000 | 2024-04-19 1:02PM EDT | 2024-10-18 | 31.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA241115P00100000 | 2024-04-19 2:26PM EDT | 2024-11-15 | 31.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00100000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00100000 | 2024-04-24 1:10PM EDT | 2025-01-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00100000 | 2024-04-22 10:24AM EDT | 2025-03-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620P00100000 | 2024-04-22 10:47AM EDT | 2025-06-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 2025-12-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA260116P00100000 | 2024-04-23 11:42AM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.