Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00110000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.48 | 0.00 | - | 5 | 5 | 428.91% |
| BABA240517C00110000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 30 | 1,412 | 86.72% |
| BABA240524C00110000 | 2024-05-10 10:42AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.20 | -0.01 | -12.50% | 6 | 25 | 77.93% |
| BABA240531C00110000 | 2024-05-07 9:33AM EDT | 2024-05-31 | 0.11 | 0.06 | 0.24 | 0.00 | - | 1 | 29 | 66.60% |
| BABA240607C00110000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 0.15 | 0.07 | 0.17 | 0.00 | - | 15 | 49 | 56.06% |
| BABA240614C00110000 | 2024-05-07 10:45AM EDT | 2024-06-14 | 0.12 | 0.07 | 0.24 | -0.08 | -40.00% | 1 | 1 | 52.34% |
| BABA240621C00110000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 526 | 9,091 | 50.00% |
| BABA240719C00110000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.38 | -0.03 | -7.69% | 11 | 2,808 | 43.90% |
| BABA240816C00110000 | 2024-05-10 11:23AM EDT | 2024-08-16 | 0.70 | 0.64 | 0.69 | +0.03 | +4.48% | 8 | 403 | 42.38% |
| BABA240920C00110000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 1.04 | 1.02 | 1.08 | -0.01 | -0.95% | 483 | 3,639 | 40.80% |
| BABA241018C00110000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 1.40 | 1.37 | 1.42 | +0.12 | +9.38% | 181 | 837 | 40.06% |
| BABA241115C00110000 | 2024-05-10 3:27PM EDT | 2024-11-15 | 1.93 | 1.92 | 2.00 | +0.10 | +5.46% | 22 | 396 | 41.10% |
| BABA241220C00110000 | 2024-05-10 1:05PM EDT | 2024-12-20 | 2.43 | 2.42 | 2.47 | +0.11 | +4.74% | 11 | 14,702 | 40.54% |
| BABA250117C00110000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 2.78 | 2.77 | 2.82 | +0.18 | +6.95% | 8,159 | 24,263 | 40.06% |
| BABA250321C00110000 | 2024-05-10 9:45AM EDT | 2025-03-21 | 3.74 | 3.65 | 3.90 | +0.22 | +6.25% | 123 | 252 | 40.55% |
| BABA250620C00110000 | 2024-05-10 9:37AM EDT | 2025-06-20 | 5.30 | 5.10 | 5.40 | +0.40 | +8.16% | 29 | 1,199 | 41.01% |
| BABA250919C00110000 | 2024-05-08 10:11AM EDT | 2025-09-19 | 6.30 | 6.65 | 6.95 | 0.00 | - | - | 1 | 41.70% |
| BABA251219C00110000 | 2024-05-10 2:10PM EDT | 2025-12-19 | 8.50 | 8.25 | 8.65 | +0.50 | +6.25% | 3 | 1,999 | 42.82% |
| BABA260116C00110000 | 2024-05-10 11:07AM EDT | 2026-01-16 | 9.10 | 8.65 | 9.10 | +0.39 | +4.48% | 16 | 2,798 | 42.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 2024-05-17 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 326.66% |
| BABA240621P00110000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 30.60 | 29.80 | 30.35 | 0.00 | - | 1 | 1 | 56.15% |
| BABA240719P00110000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 36.10 | 29.90 | 30.40 | 0.00 | - | 3 | 0 | 44.87% |
| BABA240816P00110000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 36.00 | 30.00 | 30.65 | 0.00 | - | 3 | 0 | 42.14% |
| BABA240920P00110000 | 2024-04-29 3:05PM EDT | 2024-09-20 | 33.71 | 30.05 | 30.75 | 0.00 | - | 65 | 66 | 37.45% |
| BABA241018P00110000 | 2024-03-26 9:57AM EDT | 2024-10-18 | 38.51 | 35.00 | 35.95 | 0.00 | - | 1 | 0 | 65.55% |
| BABA241115P00110000 | 2024-05-03 9:45AM EDT | 2024-11-15 | 30.52 | 30.35 | 30.95 | 0.00 | - | 1 | 4 | 33.35% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 2024-12-20 | 40.54 | 30.70 | 31.35 | 0.00 | - | 6 | 0 | 33.69% |
| BABA250117P00110000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 31.50 | 30.90 | 31.25 | 0.00 | - | 168 | 297 | 31.10% |
| BABA250321P00110000 | 2024-05-02 12:53PM EDT | 2025-03-21 | 31.35 | 31.25 | 32.70 | 0.00 | - | 1 | 119 | 35.43% |
| BABA250620P00110000 | 2024-05-08 10:15AM EDT | 2025-06-20 | 33.00 | 31.85 | 32.45 | 0.00 | - | 5 | 273 | 30.19% |
| BABA251219P00110000 | 2024-05-06 2:22PM EDT | 2025-12-19 | 32.30 | 33.10 | 33.80 | 0.00 | - | 1 | 440 | 29.51% |
| BABA260116P00110000 | 2024-05-06 2:54PM EDT | 2026-01-16 | 32.47 | 33.30 | 33.80 | 0.00 | - | 4 | 426 | 28.83% |
© 2024 Yahoo. All rights reserved.