Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00055000 | 2024-07-26 10:46AM EDT | 2024-08-02 | 20.75 | 21.40 | 21.85 | +2.05 | +10.96% | 152 | 4 | 120.31% |
| BABA240816C00055000 | 2024-06-12 3:49PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 921 | 71 | 0.00% |
| BABA240920C00055000 | 2024-07-26 9:31AM EDT | 2024-09-20 | 20.55 | 21.95 | 22.55 | -2.95 | -12.55% | 2 | 12 | 64.26% |
| BABA241018C00055000 | 2024-07-17 11:06AM EDT | 2024-10-18 | 23.27 | 22.25 | 22.75 | 0.00 | - | 11 | 31 | 56.93% |
| BABA241115C00055000 | 2024-07-24 9:39AM EDT | 2024-11-15 | 23.05 | 22.60 | 23.15 | 0.00 | - | 2 | 3 | 54.42% |
| BABA241220C00055000 | 2024-07-22 9:40AM EDT | 2024-12-20 | 23.50 | 23.05 | 23.75 | 0.00 | - | 3 | 8 | 53.05% |
| BABA250117C00055000 | 2024-07-18 10:03AM EDT | 2025-01-17 | 25.22 | 23.10 | 24.15 | 0.00 | - | 1 | 20 | 50.64% |
| BABA250321C00055000 | 2024-07-15 11:03AM EDT | 2025-03-21 | 26.20 | 24.15 | 25.10 | 0.00 | - | 10 | 16 | 50.55% |
| BABA250620C00055000 | 2024-07-12 2:22PM EDT | 2025-06-20 | 28.68 | 23.35 | 27.55 | 0.00 | - | 1 | 3 | 58.56% |
| BABA250919C00055000 | 2024-07-26 10:42AM EDT | 2025-09-19 | 24.80 | 24.90 | 27.10 | -1.05 | -4.06% | 1 | 3 | 49.81% |
| BABA251219C00055000 | 2024-07-09 12:46PM EDT | 2025-12-19 | 26.61 | 26.80 | 28.00 | 0.00 | - | 1 | 3 | 48.80% |
| BABA260116C00055000 | 2024-07-11 11:05AM EDT | 2026-01-16 | 29.55 | 26.35 | 28.35 | 0.00 | - | 1 | 8 | 48.88% |
| BABA261218C00055000 | 2024-07-26 11:30AM EDT | 2026-12-18 | 29.55 | 29.85 | 31.70 | 0.00 | - | 7 | 42 | 48.35% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00055000 | 2024-07-25 11:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 20 | 5 | 99.61% |
| BABA240816P00055000 | 2024-07-19 11:33AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.11 | 0.00 | - | 2 | 28 | 65.43% |
| BABA240920P00055000 | 2024-07-25 3:32PM EDT | 2024-09-20 | 0.14 | 0.03 | 0.18 | 0.00 | - | 2 | 300 | 47.36% |
| BABA241018P00055000 | 2024-07-25 2:37PM EDT | 2024-10-18 | 0.16 | 0.10 | 0.25 | 0.00 | - | 12 | 135 | 41.21% |
| BABA241115P00055000 | 2024-07-25 9:48AM EDT | 2024-11-15 | 0.44 | 0.27 | 0.40 | 0.00 | - | 10 | 93 | 39.40% |
| BABA241220P00055000 | 2024-07-24 12:08PM EDT | 2024-12-20 | 0.42 | 0.40 | 0.43 | 0.00 | - | 2 | 667 | 34.96% |
| BABA250117P00055000 | 2024-07-26 3:24PM EDT | 2025-01-17 | 0.55 | 0.52 | 0.72 | -0.05 | -8.33% | 10 | 186 | 36.35% |
| BABA250321P00055000 | 2024-07-24 10:14AM EDT | 2025-03-21 | 0.93 | 0.83 | 0.95 | 0.00 | - | 3 | 52 | 33.64% |
| BABA250620P00055000 | 2024-07-19 2:25PM EDT | 2025-06-20 | 1.70 | 1.32 | 1.77 | 0.00 | - | 1 | 619 | 34.80% |
| BABA250919P00055000 | 2024-07-23 9:56AM EDT | 2025-09-19 | 2.12 | 1.75 | 2.17 | 0.00 | - | 2 | 25 | 33.13% |
| BABA251219P00055000 | 2024-07-16 10:35AM EDT | 2025-12-19 | 2.60 | 2.57 | 2.81 | 0.00 | - | 24 | 329 | 33.18% |
| BABA260116P00055000 | 2024-07-25 2:48PM EDT | 2026-01-16 | 2.90 | 2.71 | 2.95 | 0.00 | - | 1 | 1,068 | 32.95% |
| BABA261218P00055000 | 2024-07-26 10:19AM EDT | 2026-12-18 | 4.75 | 4.40 | 4.90 | 0.00 | - | 20 | 330 | 32.42% |
© 2024 Yahoo. All rights reserved.