UK markets open in 4 hours 53 minutes
NIKKEI 225
36,897.22 -1,182.48 (-3.11%) HANG SENG
16,192.52 -193.35 (-1.18%) CRUDE OIL
85.58 +2.85 (+3.44%) GOLD FUTURES
2,423.20 +25.20 (+1.05%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,324.50 -503.20 (-1.01%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00125000 | 2024-04-01 9:52AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 819 | 406.25% |
| BABA240517C00125000 | 2024-04-15 10:19AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 743 | 83.59% |
| BABA240621C00125000 | 2024-04-18 12:29PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 1 | 4,069 | 55.47% |
| BABA240719C00125000 | 2024-04-08 1:04PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 1,044 | 52.54% |
| BABA240920C00125000 | 2024-04-18 12:29PM EDT | 2024-09-20 | 0.17 | 0.05 | 0.21 | +0.02 | +13.33% | 3 | 2,656 | 45.02% |
| BABA241018C00125000 | 2024-04-17 2:40PM EDT | 2024-10-18 | 0.22 | 0.12 | 0.23 | 0.00 | - | 2 | 240 | 41.99% |
| BABA241220C00125000 | 2024-04-18 1:13PM EDT | 2024-12-20 | 0.52 | 0.48 | 0.54 | -0.07 | -11.86% | 1 | 4,988 | 41.99% |
| BABA250117C00125000 | 2024-04-18 11:46AM EDT | 2025-01-17 | 0.65 | 0.63 | 0.66 | 0.00 | - | 12 | 18,872 | 41.38% |
| BABA250321C00125000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 1.03 | 0.99 | 1.06 | -0.09 | -8.04% | 12 | 10 | 41.30% |
| BABA250620C00125000 | 2024-04-18 2:21PM EDT | 2025-06-20 | 1.73 | 1.61 | 1.72 | +0.01 | +0.58% | 5 | 1,234 | 41.22% |
| BABA251219C00125000 | 2024-04-18 10:48AM EDT | 2025-12-19 | 3.70 | 3.60 | 3.80 | -0.10 | -2.63% | 1 | 169 | 43.58% |
| BABA260116C00125000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 3.90 | 3.90 | 4.05 | 0.00 | - | 102 | 2,740 | 43.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00125000 | 2023-12-29 1:27PM EDT | 2024-04-19 | 48.05 | 51.15 | 51.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 2024-05-17 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00125000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 56.45 | 55.80 | 56.35 | +0.65 | +1.16% | 180 | 66 | 71.09% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 2024-07-19 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240920P00125000 | 2024-02-07 10:41AM EDT | 2024-09-20 | 49.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 2024-12-20 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00125000 | 2024-04-03 11:21AM EDT | 2025-01-17 | 52.72 | 55.45 | 56.40 | 0.00 | - | 1 | 0 | 35.62% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 52.05 | 55.40 | 56.70 | 0.00 | - | - | 0 | 36.52% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 2025-06-20 | 51.37 | 55.45 | 56.70 | 0.00 | - | 6 | 0 | 32.45% |
| BABA251219P00125000 | 2024-04-18 11:50AM EDT | 2025-12-19 | 55.77 | 55.00 | 57.45 | -0.43 | -0.77% | 1 | 210 | 32.50% |
| BABA260116P00125000 | 2024-04-18 12:16PM EDT | 2026-01-16 | 55.70 | 55.65 | 56.80 | -0.30 | -0.54% | 56 | 30 | 27.47% |
© 2024 Yahoo. All rights reserved.