Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00100000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 1,550 | 9,154 | 78.91% |
| BABA240524C00100000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 0.17 | 0.13 | 0.25 | -0.05 | -22.73% | 173 | 745 | 65.43% |
| BABA240531C00100000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.30 | -0.02 | -7.14% | 83 | 220 | 57.42% |
| BABA240607C00100000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.55 | -0.05 | -13.51% | 25 | 326 | 54.98% |
| BABA240614C00100000 | 2024-05-10 2:49PM EDT | 2024-06-14 | 0.39 | 0.22 | 0.46 | 0.00 | - | 12 | 103 | 49.85% |
| BABA240621C00100000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.45 | -0.04 | -8.51% | 1,997 | 50,790 | 45.26% |
| BABA240719C00100000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.82 | 0.67 | 0.84 | +0.02 | +2.50% | 571 | 8,225 | 41.16% |
| BABA240816C00100000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 1.40 | 1.10 | 1.48 | +0.05 | +3.70% | 68 | 1,631 | 41.38% |
| BABA240920C00100000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 1.99 | 1.73 | 2.16 | +0.03 | +1.53% | 610 | 14,139 | 40.61% |
| BABA241018C00100000 | 2024-05-10 1:04PM EDT | 2024-10-18 | 2.47 | 2.20 | 2.59 | +0.04 | +1.65% | 35 | 3,118 | 39.60% |
| BABA241115C00100000 | 2024-05-10 3:54PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.35 | +0.10 | +3.17% | 75 | 768 | 40.66% |
| BABA241220C00100000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.95 | +0.22 | +5.98% | 213 | 10,788 | 40.19% |
| BABA250117C00100000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 4.35 | 4.25 | 4.40 | +0.20 | +4.82% | 708 | 36,305 | 39.84% |
| BABA250321C00100000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 5.55 | 4.50 | 5.70 | +0.36 | +6.94% | 139 | 2,218 | 40.49% |
| BABA250620C00100000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 7.31 | 7.35 | 7.55 | +0.16 | +2.24% | 37 | 3,356 | 41.50% |
| BABA250919C00100000 | 2024-05-10 1:00PM EDT | 2025-09-19 | 9.00 | 8.85 | 9.10 | +0.42 | +4.90% | 4 | 2 | 41.80% |
| BABA251219C00100000 | 2024-05-10 2:10PM EDT | 2025-12-19 | 10.83 | 9.40 | 12.05 | +0.27 | +2.56% | 48 | 2,861 | 45.79% |
| BABA260116C00100000 | 2024-05-10 2:21PM EDT | 2026-01-16 | 11.30 | 11.15 | 11.70 | +0.39 | +3.57% | 19 | 9,390 | 43.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00100000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 21.00 | 18.85 | 20.15 | 0.00 | - | 2 | 1 | 92.38% |
| BABA240621P00100000 | 2024-05-09 12:33PM EDT | 2024-06-21 | 20.68 | 19.95 | 20.40 | 0.00 | - | 1 | 51 | 45.07% |
| BABA240719P00100000 | 2024-05-10 10:12AM EDT | 2024-07-19 | 20.50 | 20.25 | 20.80 | -1.00 | -4.65% | 40 | 32 | 41.19% |
| BABA240816P00100000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 21.50 | 20.55 | 21.20 | 0.00 | - | 1 | 4 | 39.10% |
| BABA240920P00100000 | 2024-05-07 10:34AM EDT | 2024-09-20 | 22.04 | 20.95 | 22.50 | 0.00 | - | 2 | 92 | 43.25% |
| BABA241018P00100000 | 2024-05-09 10:15AM EDT | 2024-10-18 | 22.25 | 21.20 | 21.75 | 0.00 | - | 10 | 130 | 34.50% |
| BABA241115P00100000 | 2024-05-08 2:20PM EDT | 2024-11-15 | 22.96 | 21.65 | 22.05 | 0.00 | - | 30 | 83 | 33.68% |
| BABA241220P00100000 | 2024-05-08 12:22PM EDT | 2024-12-20 | 23.32 | 20.95 | 22.45 | 0.00 | - | 1 | 2,364 | 33.08% |
| BABA250117P00100000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 22.10 | 22.20 | 23.20 | -0.40 | -1.78% | 3 | 3,282 | 34.74% |
| BABA250321P00100000 | 2024-05-10 9:32AM EDT | 2025-03-21 | 22.75 | 20.85 | 23.35 | -0.41 | -1.77% | 6 | 74 | 31.69% |
| BABA250620P00100000 | 2024-05-10 10:10AM EDT | 2025-06-20 | 23.83 | 23.65 | 25.00 | -0.27 | -1.12% | 4 | 660 | 33.56% |
| BABA251219P00100000 | 2024-05-06 2:46PM EDT | 2025-12-19 | 24.96 | 25.35 | 26.90 | 0.00 | - | 1 | 647 | 32.94% |
| BABA260116P00100000 | 2024-05-09 12:31PM EDT | 2026-01-16 | 26.20 | 25.65 | 26.65 | 0.00 | - | 25 | 987 | 31.55% |
© 2024 Yahoo. All rights reserved.