Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00110000 | 2024-04-24 10:26AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 95.31% |
| BABA240517C00110000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 30 | 1,246 | 64.06% |
| BABA240621C00110000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 122 | 9,208 | 46.19% |
| BABA240719C00110000 | 2024-04-26 1:20PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.21 | +0.07 | +50.00% | 45 | 2,711 | 41.36% |
| BABA240816C00110000 | 2024-04-26 9:43AM EDT | 2024-08-16 | 0.40 | 0.33 | 0.40 | +0.09 | +29.03% | 1 | 272 | 40.38% |
| BABA240920C00110000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 0.59 | 0.41 | 0.60 | +0.05 | +9.26% | 24 | 3,537 | 38.43% |
| BABA241018C00110000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 0.78 | 0.76 | 0.94 | +0.07 | +9.86% | 10 | 985 | 39.16% |
| BABA241115C00110000 | 2024-04-26 2:58PM EDT | 2024-11-15 | 1.17 | 0.97 | 1.36 | +0.09 | +8.33% | 2 | 325 | 40.08% |
| BABA241220C00110000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 1.57 | 1.49 | 1.64 | +0.12 | +8.28% | 58 | 14,560 | 39.05% |
| BABA250117C00110000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 1.83 | 1.80 | 2.18 | +0.09 | +5.17% | 46 | 23,984 | 40.31% |
| BABA250321C00110000 | 2024-04-26 10:36AM EDT | 2025-03-21 | 2.81 | 2.56 | 2.88 | +0.27 | +10.63% | 32 | 136 | 39.78% |
| BABA250620C00110000 | 2024-04-26 12:46PM EDT | 2025-06-20 | 4.05 | 3.70 | 4.45 | +0.20 | +5.19% | 3 | 1,196 | 41.46% |
| BABA251219C00110000 | 2024-04-23 10:40AM EDT | 2025-12-19 | 6.15 | 6.05 | 7.15 | 0.00 | - | 39 | 1,998 | 42.59% |
| BABA260116C00110000 | 2024-04-25 1:44PM EDT | 2026-01-16 | 7.46 | 6.95 | 8.05 | +0.33 | +4.63% | 1 | 1,709 | 44.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 2024-05-17 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 144.39% |
| BABA240621P00110000 | 2024-04-24 11:04AM EDT | 2024-06-21 | 36.10 | 32.00 | 35.70 | 0.00 | - | 3 | 0 | 74.12% |
| BABA240719P00110000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 36.10 | 33.85 | 34.95 | 0.00 | - | 3 | 0 | 48.83% |
| BABA240816P00110000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 36.00 | 34.05 | 34.70 | 0.00 | - | 3 | 0 | 37.06% |
| BABA240920P00110000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 34.70 | 33.95 | 35.10 | -2.30 | -6.22% | 2 | 0 | 39.19% |
| BABA241018P00110000 | 2024-03-26 9:57AM EDT | 2024-10-18 | 38.51 | 35.00 | 35.95 | 0.00 | - | 1 | 0 | 44.39% |
| BABA241115P00110000 | 2024-04-26 12:08PM EDT | 2024-11-15 | 34.50 | 32.00 | 35.85 | -1.75 | -4.83% | 1 | 3 | 40.45% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 2024-12-20 | 40.54 | 33.00 | 35.80 | 0.00 | - | 6 | 0 | 37.00% |
| BABA250117P00110000 | 2024-04-24 2:44PM EDT | 2025-01-17 | 35.55 | 34.45 | 34.95 | 0.00 | - | 11 | 136 | 27.60% |
| BABA250321P00110000 | 2024-04-19 11:57AM EDT | 2025-03-21 | 41.30 | 34.60 | 35.80 | 0.00 | - | 6 | 120 | 31.51% |
| BABA250620P00110000 | 2024-04-26 10:52AM EDT | 2025-06-20 | 35.08 | 34.70 | 35.70 | -5.98 | -14.56% | 1 | 297 | 27.33% |
| BABA251219P00110000 | 2024-04-23 10:15AM EDT | 2025-12-19 | 38.90 | 35.85 | 37.00 | 0.00 | - | 1 | 441 | 28.30% |
| BABA260116P00110000 | 2024-04-26 10:52AM EDT | 2026-01-16 | 36.50 | 35.55 | 36.85 | -5.59 | -13.28% | 1 | 423 | 27.11% |
© 2024 Yahoo. All rights reserved.