Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00065000 | 2024-04-25 11:55AM EDT | 2024-04-26 | 9.75 | 10.65 | 10.85 | 0.00 | - | 100 | 530 | 0.00% |
| BABA240503C00065000 | 2024-04-24 2:40PM EDT | 2024-05-03 | 9.55 | 10.80 | 10.95 | 0.00 | - | 7 | 191 | 51.17% |
| BABA240510C00065000 | 2024-04-24 12:54PM EDT | 2024-05-10 | 9.13 | 10.65 | 11.10 | 0.00 | - | 1 | 164 | 49.71% |
| BABA240517C00065000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 11.45 | 10.90 | 11.50 | +1.09 | +10.52% | 16 | 1,731 | 55.03% |
| BABA240524C00065000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 12.00 | 11.05 | 11.45 | +1.80 | +17.65% | 23 | 41 | 46.68% |
| BABA240531C00065000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 12.00 | 11.35 | 11.60 | +1.15 | +10.60% | 50 | 214 | 45.12% |
| BABA240621C00065000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 12.04 | 11.60 | 11.95 | +0.98 | +8.86% | 89 | 2,968 | 41.21% |
| BABA240719C00065000 | 2024-04-26 10:10AM EDT | 2024-07-19 | 12.35 | 12.00 | 12.25 | +0.77 | +6.65% | 1 | 3,047 | 37.11% |
| BABA240816C00065000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 11.23 | 12.65 | 12.90 | 0.00 | - | 33 | 666 | 37.93% |
| BABA240920C00065000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 13.55 | 13.15 | 13.75 | +1.05 | +8.40% | 18 | 3,475 | 39.17% |
| BABA241018C00065000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 12.95 | 14.15 | 14.45 | 0.00 | - | 1 | 222 | 40.22% |
| BABA241115C00065000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 15.95 | 14.85 | 15.45 | +5.15 | +47.69% | 1 | 212 | 42.88% |
| BABA241220C00065000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 14.60 | 15.65 | 15.90 | 0.00 | - | 1 | 515 | 41.87% |
| BABA250117C00065000 | 2024-04-26 10:19AM EDT | 2025-01-17 | 16.05 | 16.05 | 16.25 | +0.75 | +4.90% | 14 | 1,281 | 41.25% |
| BABA250321C00065000 | 2024-04-26 9:38AM EDT | 2025-03-21 | 18.00 | 17.25 | 17.60 | +1.15 | +6.82% | 100 | 208 | 42.71% |
| BABA250620C00065000 | 2024-04-25 3:12PM EDT | 2025-06-20 | 18.50 | 18.85 | 19.40 | 0.00 | - | 7 | 981 | 44.34% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 17.30 | 22.10 | 23.05 | 0.00 | - | 1 | 137 | 48.00% |
| BABA260116C00065000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 22.80 | 22.35 | 22.90 | +0.88 | +4.01% | 3 | 1,049 | 46.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00065000 | 2024-04-25 2:36PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 3,668 | 112.50% |
| BABA240503P00065000 | 2024-04-26 10:39AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,421 | 49.22% |
| BABA240510P00065000 | 2024-04-26 9:31AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 506 | 38.67% |
| BABA240517P00065000 | 2024-04-26 10:42AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 135 | 24,304 | 37.31% |
| BABA240524P00065000 | 2024-04-26 10:32AM EDT | 2024-05-24 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 1 | 385 | 37.01% |
| BABA240531P00065000 | 2024-04-26 10:33AM EDT | 2024-05-31 | 0.31 | 0.29 | 0.32 | -0.05 | -13.89% | 4 | 268 | 36.33% |
| BABA240621P00065000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 0.56 | 0.54 | 0.58 | -0.08 | -12.50% | 679 | 15,571 | 34.01% |
| BABA240719P00065000 | 2024-04-26 10:36AM EDT | 2024-07-19 | 0.99 | 0.92 | 1.00 | -0.07 | -6.60% | 123 | 8,401 | 33.28% |
| BABA240816P00065000 | 2024-04-26 9:43AM EDT | 2024-08-16 | 1.38 | 1.48 | 1.55 | -0.27 | -16.36% | 11 | 925 | 34.12% |
| BABA240920P00065000 | 2024-04-26 10:33AM EDT | 2024-09-20 | 2.02 | 1.95 | 2.02 | -0.09 | -4.27% | 219 | 7,230 | 33.37% |
| BABA241018P00065000 | 2024-04-26 10:29AM EDT | 2024-10-18 | 2.28 | 2.30 | 2.38 | -0.20 | -8.06% | 12 | 347 | 33.00% |
| BABA241115P00065000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 3.04 | 2.81 | 2.89 | 0.00 | - | 61 | 343 | 33.67% |
| BABA241220P00065000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 3.35 | 3.25 | 3.40 | -0.23 | -6.42% | 3 | 2,637 | 33.81% |
| BABA250117P00065000 | 2024-04-26 10:39AM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | -0.15 | -3.90% | 160 | 6,909 | 33.70% |
| BABA250321P00065000 | 2024-04-26 9:37AM EDT | 2025-03-21 | 4.45 | 4.30 | 4.55 | -0.40 | -8.25% | 2 | 1,361 | 33.78% |
| BABA250620P00065000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 5.43 | 5.40 | 5.55 | -0.32 | -5.57% | 29 | 3,707 | 33.65% |
| BABA251219P00065000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.45 | 7.45 | 7.65 | -0.40 | -5.10% | 11 | 864 | 34.53% |
| BABA260116P00065000 | 2024-04-26 10:18AM EDT | 2026-01-16 | 7.80 | 7.70 | 8.40 | -0.20 | -2.50% | 78 | 4,351 | 35.97% |
© 2024 Yahoo. All rights reserved.