Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00080000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | -0.37 | -92.50% | 30,361 | 10,298 | 1.56% |
| BABA240517C00080000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.73 | 2.71 | 2.83 | -0.02 | -0.73% | 5,184 | 34,179 | 58.20% |
| BABA240524C00080000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 3.25 | 3.05 | 3.25 | +0.10 | +3.17% | 526 | 8,115 | 49.93% |
| BABA240531C00080000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 3.50 | 3.40 | 3.55 | +0.08 | +2.34% | 475 | 1,706 | 45.07% |
| BABA240607C00080000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 3.76 | 3.70 | 4.95 | +0.04 | +1.08% | 38 | 384 | 54.83% |
| BABA240614C00080000 | 2024-05-10 3:20PM EDT | 2024-06-14 | 4.15 | 3.95 | 4.70 | +0.25 | +6.41% | 4 | 58 | 46.72% |
| BABA240621C00080000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.34 | 4.25 | 4.40 | +0.17 | +4.08% | 2,462 | 51,288 | 40.00% |
| BABA240719C00080000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 5.12 | 5.10 | 5.20 | +0.12 | +2.40% | 544 | 26,882 | 36.83% |
| BABA240816C00080000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 6.32 | 6.30 | 6.60 | +0.07 | +1.12% | 755 | 2,999 | 39.64% |
| BABA240920C00080000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 7.40 | 7.35 | 7.50 | +0.23 | +3.21% | 108 | 10,457 | 38.76% |
| BABA241018C00080000 | 2024-05-10 2:52PM EDT | 2024-10-18 | 8.13 | 8.15 | 8.30 | +0.23 | +2.91% | 44 | 1,246 | 39.04% |
| BABA241115C00080000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 9.28 | 9.15 | 9.30 | +0.23 | +2.54% | 26 | 1,452 | 40.42% |
| BABA241220C00080000 | 2024-05-10 3:05PM EDT | 2024-12-20 | 10.10 | 9.90 | 11.00 | +0.25 | +2.54% | 66 | 5,179 | 44.02% |
| BABA250117C00080000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 10.53 | 10.50 | 10.60 | +0.16 | +1.54% | 126 | 21,995 | 39.98% |
| BABA250321C00080000 | 2024-05-10 1:34PM EDT | 2025-03-21 | 11.95 | 10.90 | 13.00 | 0.00 | - | 5 | 1,477 | 43.99% |
| BABA250620C00080000 | 2024-05-10 11:00AM EDT | 2025-06-20 | 14.25 | 13.80 | 14.40 | +0.50 | +3.64% | 5 | 2,424 | 43.01% |
| BABA251219C00080000 | 2024-05-10 10:09AM EDT | 2025-12-19 | 17.94 | 17.50 | 18.75 | +0.69 | +4.00% | 8 | 3,374 | 46.86% |
| BABA260116C00080000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 18.00 | 17.85 | 18.45 | 0.00 | - | 20 | 5,342 | 45.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00080000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.90 | -98.90% | 5,104 | 2,423 | 1.56% |
| BABA240517P00080000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.65 | 2.62 | 2.68 | -0.48 | -15.34% | 917 | 4,346 | 56.49% |
| BABA240524P00080000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 2.93 | 2.78 | 3.05 | -0.49 | -14.33% | 78 | 772 | 47.46% |
| BABA240531P00080000 | 2024-05-10 12:27PM EDT | 2024-05-31 | 3.32 | 3.05 | 3.30 | -0.28 | -7.78% | 43 | 226 | 42.38% |
| BABA240607P00080000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 3.47 | 3.40 | 3.70 | -0.29 | -7.71% | 36 | 90 | 41.36% |
| BABA240614P00080000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 3.74 | 3.60 | 4.10 | -0.63 | -14.42% | 16 | 44 | 41.13% |
| BABA240621P00080000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 3.95 | 3.90 | 4.05 | -0.35 | -8.14% | 357 | 30,243 | 37.18% |
| BABA240719P00080000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 4.96 | 4.50 | 5.00 | -0.29 | -5.52% | 66 | 4,418 | 35.69% |
| BABA240816P00080000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 5.79 | 5.75 | 5.90 | -0.36 | -5.85% | 4 | 1,677 | 35.67% |
| BABA240920P00080000 | 2024-05-10 2:11PM EDT | 2024-09-20 | 6.57 | 6.45 | 6.75 | -0.29 | -4.23% | 3 | 7,999 | 35.07% |
| BABA241018P00080000 | 2024-05-10 3:28PM EDT | 2024-10-18 | 7.00 | 6.95 | 7.15 | -0.30 | -4.11% | 28 | 3,364 | 33.79% |
| BABA241115P00080000 | 2024-05-09 1:04PM EDT | 2024-11-15 | 7.70 | 7.55 | 7.80 | -0.20 | -2.53% | 20 | 2,254 | 34.05% |
| BABA241220P00080000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 8.26 | 8.15 | 8.30 | -0.46 | -5.28% | 10 | 3,934 | 33.30% |
| BABA250117P00080000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 8.71 | 8.60 | 9.00 | -0.19 | -2.13% | 14 | 9,389 | 34.06% |
| BABA250321P00080000 | 2024-05-10 3:26PM EDT | 2025-03-21 | 9.66 | 9.50 | 10.70 | -0.66 | -6.40% | 304 | 472 | 36.27% |
| BABA250620P00080000 | 2024-05-09 2:24PM EDT | 2025-06-20 | 11.05 | 10.70 | 10.95 | 0.00 | - | 5 | 1,480 | 32.72% |
| BABA251219P00080000 | 2024-05-09 1:21PM EDT | 2025-12-19 | 13.15 | 12.95 | 14.50 | 0.00 | - | 27 | 403 | 36.14% |
| BABA260116P00080000 | 2024-05-09 1:01PM EDT | 2026-01-16 | 13.57 | 13.30 | 14.25 | -0.04 | -0.29% | 1 | 3,340 | 34.69% |
© 2024 Yahoo. All rights reserved.