Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00045000 | 2024-04-30 11:52AM EDT | 2024-05-17 | 29.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00045000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240719C00045000 | 2024-05-09 9:59AM EDT | 2024-07-19 | 34.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 2024-08-16 | 28.60 | 34.55 | 35.00 | 0.00 | - | - | 10 | 62.50% |
| BABA240920C00045000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA241018C00045000 | 2024-03-06 4:11PM EDT | 2024-10-18 | 30.60 | 27.45 | 28.45 | 0.00 | - | 139 | 138 | 0.00% |
| BABA241220C00045000 | 2024-05-02 12:09PM EDT | 2024-12-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00045000 | 2024-05-09 3:05PM EDT | 2025-01-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250321C00045000 | 2024-04-24 2:56PM EDT | 2025-03-21 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620C00045000 | 2024-05-02 10:18AM EDT | 2025-06-20 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA251219C00045000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116C00045000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00045000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240524P00045000 | 2024-05-06 1:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240621P00045000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240719P00045000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240816P00045000 | 2024-05-07 10:40AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA240920P00045000 | 2024-05-09 9:40AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241018P00045000 | 2024-05-09 9:43AM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241115P00045000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA241220P00045000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250117P00045000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250321P00045000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00045000 | 2024-05-09 10:23AM EDT | 2025-06-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250919P00045000 | 2024-05-08 3:10PM EDT | 2025-09-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BABA251219P00045000 | 2024-05-09 10:31AM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA260116P00045000 | 2024-05-09 11:13AM EDT | 2026-01-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.