UK markets open in 2 hours 35 minutes
NIKKEI 225
38,400.55 +848.39 (+2.26%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,340.00 -2.10 (-0.09%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,581.88 +219.15 (+0.41%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 165.63% |
| BABA240517C00105000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 826 | 56.25% |
| BABA240621C00105000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.13 | +0.03 | +50.00% | 201 | 11,529 | 45.70% |
| BABA240719C00105000 | 2024-04-23 10:57AM EDT | 2024-07-19 | 0.18 | 0.14 | 0.33 | +0.02 | +12.50% | 16 | 1,390 | 44.19% |
| BABA240816C00105000 | 2024-04-23 2:31PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.35 | +0.05 | +17.24% | 9 | 109 | 38.87% |
| BABA240920C00105000 | 2024-04-23 2:29PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.60 | +0.08 | +15.69% | 23 | 6,126 | 38.11% |
| BABA241018C00105000 | 2024-04-23 12:52PM EDT | 2024-10-18 | 0.82 | 0.78 | 0.81 | +0.13 | +18.84% | 5 | 200 | 37.53% |
| BABA241115C00105000 | 2024-04-23 11:37AM EDT | 2024-11-15 | 1.14 | 1.16 | 1.20 | +0.23 | +25.27% | 1 | 33 | 38.59% |
| BABA241220C00105000 | 2024-04-23 12:38PM EDT | 2024-12-20 | 1.63 | 1.57 | 1.62 | +0.23 | +16.43% | 2 | 2,767 | 38.84% |
| BABA250117C00105000 | 2024-04-23 12:49PM EDT | 2025-01-17 | 1.89 | 1.79 | 1.88 | +0.25 | +15.24% | 34 | 9,091 | 38.46% |
| BABA250321C00105000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 2.19 | 2.61 | 2.84 | 0.00 | - | 5 | 150 | 39.70% |
| BABA250620C00105000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 4.00 | 3.95 | 4.10 | +0.65 | +19.40% | 1 | 397 | 40.38% |
| BABA251219C00105000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 6.85 | 6.35 | 7.30 | +0.45 | +7.03% | 20 | 558 | 43.51% |
| BABA260116C00105000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 7.25 | 7.05 | 7.50 | +0.55 | +8.21% | 5 | 1,126 | 43.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 2024-04-26 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 451.37% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 2024-05-17 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 113.33% |
| BABA240621P00105000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 32.50 | 32.15 | 33.75 | -1.40 | -4.13% | 426 | 141 | 57.42% |
| BABA240719P00105000 | 2024-04-23 10:46AM EDT | 2024-07-19 | 32.50 | 32.15 | 32.95 | -2.90 | -8.19% | 2 | 0 | 47.31% |
| BABA240920P00105000 | 2024-03-26 3:39PM EDT | 2024-09-20 | 33.55 | 32.20 | 32.75 | 0.00 | - | 300 | 0 | 32.28% |
| BABA241018P00105000 | 2024-04-16 3:51PM EDT | 2024-10-18 | 35.46 | 32.20 | 33.00 | 0.00 | - | 40 | 0 | 33.84% |
| BABA241115P00105000 | 2024-04-23 2:59PM EDT | 2024-11-15 | 32.45 | 32.20 | 33.10 | -3.55 | -9.86% | 6 | 0 | 32.72% |
| BABA241220P00105000 | 2024-04-18 11:33AM EDT | 2024-12-20 | 35.65 | 31.60 | 33.65 | 0.00 | - | 4 | 616 | 35.40% |
| BABA250117P00105000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 32.90 | 32.55 | 33.25 | -2.27 | -6.45% | 2 | 1,048 | 30.13% |
| BABA250321P00105000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 36.40 | 32.40 | 33.50 | 0.00 | - | 1 | 423 | 29.10% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 2025-06-20 | 36.10 | 33.15 | 33.70 | 0.00 | - | 12 | 237 | 27.05% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 2025-12-19 | 34.61 | 33.15 | 35.20 | 0.00 | - | 1 | 168 | 28.99% |
| BABA260116P00105000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 36.00 | 33.55 | 35.95 | 0.00 | - | 1 | 283 | 30.96% |
© 2024 Yahoo. All rights reserved.