UK markets open in 7 hours 1 minute
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.50 +1.20 (+0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,707.46 +820.61 (+1.55%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00087500 | 2024-06-03 3:26PM EDT | 2024-06-21 | 0.33 | 0.28 | 0.40 | -0.03 | -8.33% | 1,315 | 10,163 | 41.11% |
| BABA240719C00087500 | 2024-06-03 3:59PM EDT | 2024-07-19 | 1.01 | 0.99 | 1.08 | -0.09 | -8.18% | 212 | 5,960 | 36.11% |
| BABA240816C00087500 | 2024-06-03 3:49PM EDT | 2024-08-16 | 2.02 | 2.03 | 2.26 | -0.10 | -4.72% | 290 | 2,362 | 39.21% |
| BABA240920C00087500 | 2024-06-03 3:18PM EDT | 2024-09-20 | 2.85 | 2.80 | 2.99 | -0.15 | -5.00% | 196 | 491 | 37.26% |
| BABA241018C00087500 | 2024-06-03 1:10PM EDT | 2024-10-18 | 3.35 | 3.45 | 3.60 | -0.24 | -6.69% | 25 | 254 | 36.77% |
| BABA241115C00087500 | 2024-06-03 12:39PM EDT | 2024-11-15 | 4.35 | 4.25 | 4.55 | -0.02 | -0.46% | 42 | 267 | 38.36% |
| BABA241220C00087500 | 2024-06-03 3:27PM EDT | 2024-12-20 | 5.15 | 5.00 | 7.30 | -0.25 | -4.63% | 952 | 222 | 47.12% |
| BABA250117C00087500 | 2024-06-03 1:32PM EDT | 2025-01-17 | 5.68 | 5.55 | 5.85 | -0.07 | -1.22% | 53 | 456 | 38.14% |
| BABA250321C00087500 | 2024-05-31 12:00PM EDT | 2025-03-21 | 7.25 | 6.70 | 8.20 | 0.00 | - | 53 | 195 | 42.36% |
| BABA250620C00087500 | 2024-05-31 10:31AM EDT | 2025-06-20 | 8.95 | 8.85 | 9.65 | 0.00 | - | 21 | 115 | 41.56% |
| BABA250919C00087500 | 2024-05-16 1:40PM EDT | 2025-09-19 | 16.25 | 9.20 | 11.30 | 0.00 | - | - | 819 | 42.02% |
| BABA251219C00087500 | 2024-05-21 9:30AM EDT | 2025-12-19 | 18.35 | 10.75 | 13.45 | 0.00 | - | - | 1 | 44.04% |
| BABA260116C00087500 | 2024-05-31 11:03AM EDT | 2026-01-16 | 12.15 | 11.15 | 13.00 | 0.00 | - | 21 | 199 | 41.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00087500 | 2024-06-03 3:46PM EDT | 2024-06-21 | 11.03 | 8.75 | 11.85 | +0.43 | +4.06% | 4 | 792 | 77.73% |
| BABA240719P00087500 | 2024-06-03 3:40PM EDT | 2024-07-19 | 11.40 | 10.70 | 11.70 | +0.55 | +5.07% | 2 | 2,111 | 47.84% |
| BABA240816P00087500 | 2024-06-03 11:26AM EDT | 2024-08-16 | 11.77 | 11.50 | 12.00 | +1.08 | +10.10% | 10 | 511 | 40.38% |
| BABA240920P00087500 | 2024-05-22 12:23PM EDT | 2024-09-20 | 8.65 | 12.10 | 12.75 | 0.00 | - | 1 | 250 | 38.31% |
| BABA241018P00087500 | 2024-05-29 11:34AM EDT | 2024-10-18 | 12.05 | 12.40 | 12.75 | 0.00 | - | 100 | 274 | 34.20% |
| BABA241115P00087500 | 2024-05-23 1:22PM EDT | 2024-11-15 | 11.60 | 11.95 | 14.25 | 0.00 | - | 6 | 77 | 38.88% |
| BABA241220P00087500 | 2024-05-31 10:13AM EDT | 2024-12-20 | 13.33 | 13.25 | 13.70 | 0.00 | - | 5 | 773 | 32.81% |
| BABA250117P00087500 | 2024-05-30 12:35PM EDT | 2025-01-17 | 12.60 | 13.65 | 14.90 | 0.00 | - | 150 | 673 | 35.86% |
| BABA250321P00087500 | 2024-05-24 3:23PM EDT | 2025-03-21 | 13.00 | 14.30 | 15.80 | 0.00 | - | 191 | 492 | 35.09% |
| BABA250620P00087500 | 2024-05-24 11:14AM EDT | 2025-06-20 | 14.66 | 15.35 | 18.00 | 0.00 | - | 10 | 19 | 37.65% |
| BABA251219P00087500 | 2024-05-29 3:39PM EDT | 2025-12-19 | 16.08 | 17.00 | 19.00 | 0.00 | - | 2 | 3 | 33.60% |
| BABA260116P00087500 | 2024-05-24 12:44PM EDT | 2026-01-16 | 16.10 | 16.60 | 19.20 | 0.00 | - | 16 | 49 | 33.30% |
© 2024 Yahoo. All rights reserved.