Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00070000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,708 | 0 | 0.00% |
| BABA240426C00070000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 2.00 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| BABA240503C00070000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 2.37 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BABA240510C00070000 | 2024-04-15 3:44PM EDT | 2024-05-10 | 2.68 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| BABA240517C00070000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5,269 | 0 | 0.00% |
| BABA240524C00070000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 3.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240531C00070000 | 2024-04-15 3:49PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00070000 | 2024-04-15 3:45PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| BABA240719C00070000 | 2024-04-15 3:26PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| BABA240816C00070000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BABA240920C00070000 | 2024-04-15 3:33PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| BABA241018C00070000 | 2024-04-15 3:15PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| BABA241115C00070000 | 2024-04-15 11:32AM EDT | 2024-11-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220C00070000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 9.46 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| BABA250117C00070000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| BABA250321C00070000 | 2024-04-15 3:58PM EDT | 2025-03-21 | 11.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620C00070000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA251219C00070000 | 2024-04-12 3:42PM EDT | 2025-12-19 | 16.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA260116C00070000 | 2024-04-15 3:52PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00070000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,538 | 0 | 3.13% |
| BABA240426P00070000 | 2024-04-15 3:56PM EDT | 2024-04-26 | 1.15 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 1.56% |
| BABA240503P00070000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 1.46 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| BABA240510P00070000 | 2024-04-15 3:23PM EDT | 2024-05-10 | 1.98 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.78% |
| BABA240517P00070000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6,942 | 0 | 0.78% |
| BABA240524P00070000 | 2024-04-15 3:46PM EDT | 2024-05-24 | 2.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| BABA240531P00070000 | 2024-04-15 2:55PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| BABA240621P00070000 | 2024-04-15 3:34PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.78% |
| BABA240719P00070000 | 2024-04-15 3:26PM EDT | 2024-07-19 | 4.51 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.39% |
| BABA240816P00070000 | 2024-04-15 1:49PM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| BABA240920P00070000 | 2024-04-15 3:50PM EDT | 2024-09-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.39% |
| BABA241018P00070000 | 2024-04-15 10:46AM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BABA241115P00070000 | 2024-04-15 10:05AM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| BABA241220P00070000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| BABA250117P00070000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.39% |
| BABA250321P00070000 | 2024-04-15 3:53PM EDT | 2025-03-21 | 8.47 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| BABA250620P00070000 | 2024-04-15 3:59PM EDT | 2025-06-20 | 9.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| BABA251219P00070000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| BABA260116P00070000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.