Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00085000 | 2024-04-24 12:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,258 | 68.75% |
| BABA240503C00085000 | 2024-04-25 10:57AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 24 | 2,144 | 42.97% |
| BABA240510C00085000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.10 | 0.00 | - | 67 | 775 | 36.23% |
| BABA240517C00085000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | 0.00 | - | 179 | 18,148 | 39.65% |
| BABA240524C00085000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 0.58 | 0.52 | 0.59 | +0.06 | +11.54% | 4 | 220 | 40.58% |
| BABA240531C00085000 | 2024-04-25 10:45AM EDT | 2024-05-31 | 0.68 | 0.67 | 0.70 | -0.01 | -1.45% | 12 | 2,617 | 38.53% |
| BABA240621C00085000 | 2024-04-25 10:58AM EDT | 2024-06-21 | 1.10 | 1.10 | 1.18 | -0.02 | -1.69% | 324 | 25,448 | 36.94% |
| BABA240719C00085000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 1.63 | 1.59 | 1.67 | -0.08 | -4.68% | 397 | 8,326 | 34.85% |
| BABA240816C00085000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 2.30 | 2.35 | 2.46 | -0.12 | -4.96% | 1 | 1,543 | 36.05% |
| BABA240920C00085000 | 2024-04-25 10:27AM EDT | 2024-09-20 | 3.30 | 3.15 | 3.25 | +0.12 | +3.77% | 28 | 19,593 | 36.26% |
| BABA241018C00085000 | 2024-04-25 9:51AM EDT | 2024-10-18 | 3.74 | 3.70 | 3.85 | -0.11 | -2.86% | 114 | 1,691 | 36.43% |
| BABA241115C00085000 | 2024-04-24 3:58PM EDT | 2024-11-15 | 4.65 | 4.60 | 4.70 | 0.00 | - | 19 | 492 | 37.92% |
| BABA241220C00085000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 5.40 | 5.35 | 5.55 | -0.05 | -0.92% | 2 | 12,404 | 38.73% |
| BABA250117C00085000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 5.90 | 5.80 | 6.00 | +0.05 | +0.85% | 18 | 17,412 | 38.47% |
| BABA250321C00085000 | 2024-04-24 1:05PM EDT | 2025-03-21 | 7.10 | 6.90 | 7.40 | 0.00 | - | 11 | 358 | 39.66% |
| BABA250620C00085000 | 2024-04-24 10:23AM EDT | 2025-06-20 | 8.86 | 9.15 | 9.25 | 0.00 | - | 6 | 689 | 40.96% |
| BABA251219C00085000 | 2024-04-23 12:16PM EDT | 2025-12-19 | 11.63 | 12.15 | 12.85 | 0.00 | - | 10 | 803 | 43.66% |
| BABA260116C00085000 | 2024-04-25 10:44AM EDT | 2026-01-16 | 12.90 | 12.15 | 13.25 | -0.10 | -0.77% | 15 | 2,378 | 43.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00085000 | 2024-04-25 9:42AM EDT | 2024-04-26 | 10.80 | 10.40 | 10.60 | -0.15 | -1.37% | 1 | 2 | 98.44% |
| BABA240503P00085000 | 2024-04-15 3:27PM EDT | 2024-05-03 | 14.65 | 10.40 | 10.60 | 0.00 | - | 4 | 0 | 46.48% |
| BABA240510P00085000 | 2024-04-22 1:55PM EDT | 2024-05-10 | 14.20 | 10.40 | 10.55 | 0.00 | - | 5 | 5 | 29.69% |
| BABA240517P00085000 | 2024-04-18 11:39AM EDT | 2024-05-17 | 15.65 | 10.55 | 10.75 | 0.00 | - | 41 | 42 | 36.04% |
| BABA240524P00085000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 10.55 | 10.65 | 11.20 | -5.55 | -34.47% | 2 | 57 | 42.41% |
| BABA240531P00085000 | 2024-04-18 3:29PM EDT | 2024-05-31 | 16.03 | 10.75 | 11.10 | 0.00 | - | 1 | 10 | 36.33% |
| BABA240621P00085000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 11.52 | 10.90 | 11.40 | 0.00 | - | 5 | 18,449 | 33.23% |
| BABA240719P00085000 | 2024-04-22 10:20AM EDT | 2024-07-19 | 15.25 | 11.50 | 11.90 | 0.00 | - | 100 | 2,571 | 32.25% |
| BABA240816P00085000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 12.55 | 12.20 | 12.35 | -0.05 | -0.40% | 2 | 519 | 31.51% |
| BABA240920P00085000 | 2024-04-23 11:49AM EDT | 2024-09-20 | 14.22 | 12.70 | 12.90 | 0.00 | - | 2 | 1,973 | 31.06% |
| BABA241018P00085000 | 2024-04-17 1:08PM EDT | 2024-10-18 | 17.30 | 12.90 | 13.10 | 0.00 | - | 4 | 214 | 29.63% |
| BABA241115P00085000 | 2024-04-23 3:24PM EDT | 2024-11-15 | 14.96 | 13.45 | 13.70 | 0.00 | - | 158 | 488 | 30.58% |
| BABA241220P00085000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 14.49 | 13.95 | 14.15 | 0.00 | - | 37 | 2,264 | 30.32% |
| BABA250117P00085000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 14.41 | 14.30 | 14.50 | 0.00 | - | 35 | 4,185 | 30.18% |
| BABA250321P00085000 | 2024-04-25 9:44AM EDT | 2025-03-21 | 15.30 | 15.05 | 15.25 | -0.30 | -1.92% | 1 | 22 | 29.98% |
| BABA250620P00085000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 16.25 | 16.10 | 16.30 | -3.45 | -17.51% | 1 | 1,140 | 29.98% |
| BABA251219P00085000 | 2024-04-23 1:05PM EDT | 2025-12-19 | 19.09 | 18.00 | 18.40 | 0.00 | - | 1 | 2,152 | 30.66% |
| BABA260116P00085000 | 2024-04-22 3:30PM EDT | 2026-01-16 | 20.57 | 17.65 | 18.70 | 0.00 | - | 11 | 3,197 | 30.75% |
© 2024 Yahoo. All rights reserved.