UK markets open in 2 hours 44 minutes
NIKKEI 225
39,052.55 +435.45 (+1.13%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,542.87 -310.60 (-0.57%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00082500 | 2024-05-22 3:59PM EDT | 2024-06-21 | 3.00 | 2.88 | 3.05 | -2.20 | -42.31% | 437 | 5,831 | 31.32% |
| BABA240719C00082500 | 2024-05-22 3:47PM EDT | 2024-07-19 | 4.25 | 4.10 | 4.20 | -1.85 | -30.33% | 250 | 599 | 31.30% |
| BABA240816C00082500 | 2024-05-22 3:47PM EDT | 2024-08-16 | 5.75 | 4.15 | 6.70 | -1.90 | -24.84% | 258 | 619 | 41.39% |
| BABA240920C00082500 | 2024-05-22 3:47PM EDT | 2024-09-20 | 7.00 | 6.85 | 7.40 | -1.80 | -20.45% | 337 | 277 | 38.60% |
| BABA241018C00082500 | 2024-05-22 10:08AM EDT | 2024-10-18 | 8.95 | 7.65 | 9.95 | -0.80 | -8.21% | 2 | 86 | 47.01% |
| BABA241115C00082500 | 2024-05-22 3:11PM EDT | 2024-11-15 | 8.93 | 8.65 | 9.00 | -3.70 | -29.30% | 43 | 80 | 38.94% |
| BABA241220C00082500 | 2024-05-22 12:55PM EDT | 2024-12-20 | 10.17 | 9.55 | 9.85 | -1.83 | -15.25% | 5 | 49 | 39.00% |
| BABA250117C00082500 | 2024-05-22 12:57PM EDT | 2025-01-17 | 10.90 | 10.00 | 10.50 | -1.79 | -14.11% | 84 | 184 | 39.12% |
| BABA250321C00082500 | 2024-05-22 3:54PM EDT | 2025-03-21 | 12.50 | 12.00 | 13.25 | -1.75 | -12.28% | 16 | 134 | 44.12% |
| BABA250620C00082500 | 2024-05-22 1:01PM EDT | 2025-06-20 | 14.40 | 13.55 | 16.50 | -2.60 | -15.29% | 3 | 33 | 48.43% |
| BABA250919C00082500 | 2024-05-16 1:14PM EDT | 2025-09-19 | 18.18 | 15.25 | 17.45 | 0.00 | - | 1 | 3 | 46.23% |
| BABA251219C00082500 | 2024-05-21 11:04AM EDT | 2025-12-19 | 18.90 | 16.80 | 19.55 | -2.35 | -11.06% | 1 | 51 | 47.71% |
| BABA260116C00082500 | 2024-05-22 2:02PM EDT | 2026-01-16 | 18.55 | 17.05 | 19.25 | -2.15 | -10.39% | 10 | 51 | 45.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00082500 | 2024-05-22 3:51PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.30 | +1.36 | +73.91% | 181 | 3,482 | 35.89% |
| BABA240719P00082500 | 2024-05-22 3:57PM EDT | 2024-07-19 | 4.19 | 4.20 | 4.30 | +1.47 | +54.04% | 205 | 2,793 | 33.45% |
| BABA240816P00082500 | 2024-05-22 2:52PM EDT | 2024-08-16 | 5.15 | 5.25 | 5.50 | +0.90 | +21.18% | 3 | 453 | 35.00% |
| BABA240920P00082500 | 2024-05-22 3:41PM EDT | 2024-09-20 | 6.25 | 5.75 | 6.85 | +1.60 | +34.41% | 28 | 468 | 36.66% |
| BABA241018P00082500 | 2024-05-22 12:57PM EDT | 2024-10-18 | 6.40 | 6.70 | 7.20 | +1.67 | +35.31% | 1 | 472 | 34.71% |
| BABA241115P00082500 | 2024-05-22 3:46PM EDT | 2024-11-15 | 7.49 | 7.45 | 7.75 | +1.94 | +34.95% | 4 | 57 | 34.26% |
| BABA241220P00082500 | 2024-05-22 12:57PM EDT | 2024-12-20 | 7.70 | 7.95 | 8.20 | +1.00 | +14.93% | 4 | 46 | 33.11% |
| BABA250117P00082500 | 2024-05-22 2:58PM EDT | 2025-01-17 | 8.20 | 8.00 | 8.45 | +1.25 | +17.99% | 52 | 380 | 32.06% |
| BABA250321P00082500 | 2024-05-20 10:56AM EDT | 2025-03-21 | 7.57 | 9.20 | 10.20 | 0.00 | - | 8 | 286 | 34.43% |
| BABA250620P00082500 | 2024-05-21 3:45PM EDT | 2025-06-20 | 9.65 | 10.50 | 11.80 | 0.00 | - | 1 | 3 | 34.94% |
| BABA251219P00082500 | 2024-05-17 9:38AM EDT | 2025-12-19 | 11.73 | 12.80 | 13.90 | 0.00 | - | 6 | 4 | 34.08% |
| BABA260116P00082500 | 2024-05-17 2:50PM EDT | 2026-01-16 | 11.73 | 11.65 | 14.50 | 0.00 | - | 6 | 16 | 34.73% |
© 2024 Yahoo. All rights reserved.