Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00030000 | 2024-04-08 12:13PM EDT | 2024-04-19 | 42.02 | 38.75 | 39.85 | 0.00 | - | 1 | 1 | 846.88% |
| BABA240517C00030000 | 2024-04-08 12:13PM EDT | 2024-05-17 | 42.22 | 38.95 | 39.45 | 0.00 | - | 1 | 3 | 143.36% |
| BABA240621C00030000 | 2024-02-07 11:01AM EDT | 2024-06-21 | 44.93 | 43.65 | 44.40 | 0.00 | - | 1 | 188 | 242.43% |
| BABA240719C00030000 | 2024-04-05 3:52PM EDT | 2024-07-19 | 42.10 | 39.05 | 39.60 | 0.00 | - | 5 | 5 | 89.84% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 2024-12-20 | 39.74 | 39.00 | 40.80 | 0.00 | - | 6 | 1,017 | 69.92% |
| BABA250117C00030000 | 2024-04-04 3:45PM EDT | 2025-01-17 | 42.90 | 37.80 | 41.95 | 0.00 | - | 1 | 465 | 65.77% |
| BABA250620C00030000 | 2024-04-18 1:01PM EDT | 2025-06-20 | 40.48 | 38.00 | 43.00 | 0.00 | - | 2 | 13 | 60.99% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 2025-12-19 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 73.85% |
| BABA260116C00030000 | 2024-04-19 2:43PM EDT | 2026-01-16 | 41.00 | 39.00 | 44.00 | -0.62 | -1.49% | 3 | 445 | 58.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00030000 | 2024-02-26 10:30AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 61 | 637.50% |
| BABA240517P00030000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 125.78% |
| BABA240621P00030000 | 2024-01-25 3:25PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 113 | 85.55% |
| BABA240719P00030000 | 2024-03-12 10:34AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 69.53% |
| BABA241018P00030000 | 2024-04-03 9:31AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 4 | 57.81% |
| BABA241220P00030000 | 2024-04-19 10:37AM EDT | 2024-12-20 | 0.16 | 0.10 | 0.21 | +0.05 | +45.45% | 2 | 187 | 50.59% |
| BABA250117P00030000 | 2024-04-19 10:30AM EDT | 2025-01-17 | 0.21 | 0.13 | 0.24 | +0.09 | +75.00% | 2 | 625 | 51.56% |
| BABA250321P00030000 | 2024-04-19 10:26AM EDT | 2025-03-21 | 0.29 | 0.09 | 0.33 | +0.05 | +20.83% | 2 | 2 | 49.22% |
| BABA250620P00030000 | 2024-04-19 11:04AM EDT | 2025-06-20 | 0.46 | 0.34 | 0.47 | +0.08 | +21.05% | 2 | 103 | 46.83% |
| BABA251219P00030000 | 2024-04-18 9:48AM EDT | 2025-12-19 | 0.78 | 0.52 | 1.11 | 0.00 | - | 1 | 237 | 47.77% |
| BABA260116P00030000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 0.93 | 0.70 | 1.25 | 0.00 | - | 30 | 339 | 48.19% |
© 2024 Yahoo. All rights reserved.