Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00060000 | 2024-04-24 3:13PM EDT | 2024-04-26 | 14.34 | 14.35 | 14.90 | -0.36 | -2.45% | 1 | 168 | 139.84% |
| BABA240503C00060000 | 2024-04-23 11:28AM EDT | 2024-05-03 | 12.56 | 14.80 | 15.00 | 0.00 | - | 1 | 22 | 94.92% |
| BABA240510C00060000 | 2024-04-24 12:57PM EDT | 2024-05-10 | 14.15 | 14.90 | 15.10 | 0.00 | - | 1 | 32 | 76.07% |
| BABA240517C00060000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 15.00 | 15.00 | 15.10 | +0.55 | +3.81% | 2 | 904 | 65.28% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 2024-05-24 | 14.20 | 14.90 | 15.30 | 0.00 | - | 6 | 95 | 58.69% |
| BABA240531C00060000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 15.10 | 15.05 | 15.35 | 0.00 | - | 35 | 30 | 55.47% |
| BABA240621C00060000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 15.30 | 15.30 | 15.65 | 0.00 | - | 31 | 1,845 | 52.37% |
| BABA240719C00060000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 15.40 | 15.50 | 15.70 | 0.00 | - | 78 | 1,803 | 43.65% |
| BABA240816C00060000 | 2024-04-24 3:06PM EDT | 2024-08-16 | 15.84 | 15.95 | 16.20 | 0.00 | - | 21 | 554 | 43.26% |
| BABA240920C00060000 | 2024-04-24 3:01PM EDT | 2024-09-20 | 16.43 | 16.45 | 17.00 | 0.00 | - | 6 | 2,954 | 44.52% |
| BABA241018C00060000 | 2024-04-24 2:50PM EDT | 2024-10-18 | 17.00 | 16.95 | 17.40 | 0.00 | - | 3 | 353 | 43.70% |
| BABA241115C00060000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 17.00 | 17.80 | 18.05 | 0.00 | - | 2 | 521 | 44.75% |
| BABA241220C00060000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 17.75 | 18.25 | 18.70 | 0.00 | - | 11 | 293 | 45.06% |
| BABA250117C00060000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 18.76 | 18.75 | 19.00 | +0.06 | +0.32% | 1 | 3,060 | 44.23% |
| BABA250321C00060000 | 2024-04-24 11:46AM EDT | 2025-03-21 | 18.90 | 19.50 | 20.25 | 0.00 | - | 7 | 263 | 45.59% |
| BABA250620C00060000 | 2024-04-24 11:23AM EDT | 2025-06-20 | 20.85 | 21.35 | 21.80 | 0.00 | - | 1 | 452 | 46.56% |
| BABA251219C00060000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 20.24 | 23.65 | 24.90 | 0.00 | - | 1 | 260 | 49.05% |
| BABA260116C00060000 | 2024-04-24 3:51PM EDT | 2026-01-16 | 24.73 | 24.45 | 25.40 | 0.00 | - | 1 | 2,918 | 49.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 325 | 190.63% |
| BABA240503P00060000 | 2024-04-23 12:22PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,603 | 59.38% |
| BABA240510P00060000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.50 | 0.01 | 0.12 | 0.00 | - | 1 | 27 | 52.34% |
| BABA240517P00060000 | 2024-04-25 10:24AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | -0.03 | -33.33% | 10 | 3,536 | 43.16% |
| BABA240524P00060000 | 2024-04-25 10:02AM EDT | 2024-05-24 | 0.15 | 0.08 | 0.15 | +0.04 | +36.36% | 1 | 209 | 44.34% |
| BABA240531P00060000 | 2024-04-23 12:33PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.26 | 0.00 | - | 11 | 52 | 44.63% |
| BABA240621P00060000 | 2024-04-25 10:23AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | +0.02 | +8.70% | 67 | 11,494 | 35.69% |
| BABA240719P00060000 | 2024-04-24 3:04PM EDT | 2024-07-19 | 0.52 | 0.45 | 0.48 | +0.04 | +8.33% | 4 | 5,223 | 33.96% |
| BABA240816P00060000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 0.85 | 0.81 | 0.84 | 0.00 | - | 32 | 1,500 | 34.57% |
| BABA240920P00060000 | 2024-04-24 1:55PM EDT | 2024-09-20 | 1.23 | 1.15 | 1.20 | 0.00 | - | 511 | 8,613 | 33.97% |
| BABA241018P00060000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 1.51 | 1.42 | 1.47 | +0.06 | +4.14% | 2 | 1,867 | 33.51% |
| BABA241115P00060000 | 2024-04-24 12:11PM EDT | 2024-11-15 | 2.03 | 1.81 | 1.99 | 0.00 | - | 83 | 834 | 34.99% |
| BABA241220P00060000 | 2024-04-25 10:16AM EDT | 2024-12-20 | 2.32 | 2.20 | 2.29 | +0.08 | +3.57% | 1 | 9,329 | 34.28% |
| BABA250117P00060000 | 2024-04-25 10:03AM EDT | 2025-01-17 | 2.63 | 2.50 | 2.58 | +0.07 | +2.73% | 1 | 10,146 | 34.16% |
| BABA250321P00060000 | 2024-04-25 10:13AM EDT | 2025-03-21 | 3.30 | 3.10 | 3.30 | +0.07 | +2.17% | 2 | 711 | 34.40% |
| BABA250620P00060000 | 2024-04-24 11:23AM EDT | 2025-06-20 | 4.15 | 4.00 | 4.20 | -0.25 | -5.68% | 1 | 2,869 | 34.34% |
| BABA251219P00060000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 6.29 | 6.00 | 6.15 | 0.00 | - | 2 | 459 | 35.39% |
| BABA260116P00060000 | 2024-04-24 3:51PM EDT | 2026-01-16 | 6.37 | 6.10 | 6.40 | -0.03 | -0.47% | 1 | 4,026 | 35.41% |
© 2024 Yahoo. All rights reserved.