Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00125000 | 2024-04-01 9:52AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 819 | 617.97% |
| BABA240517C00125000 | 2024-04-15 10:19AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 743 | 79.69% |
| BABA240621C00125000 | 2024-04-18 12:29PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 4,069 | 55.66% |
| BABA240719C00125000 | 2024-04-08 1:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 1,044 | 54.00% |
| BABA240920C00125000 | 2024-04-18 12:29PM EDT | 2024-09-20 | 0.17 | 0.05 | 0.22 | 0.00 | - | 3 | 2,657 | 45.46% |
| BABA241018C00125000 | 2024-04-17 2:40PM EDT | 2024-10-18 | 0.22 | 0.11 | 0.21 | 0.00 | - | 2 | 240 | 41.55% |
| BABA241220C00125000 | 2024-04-18 1:13PM EDT | 2024-12-20 | 0.52 | 0.48 | 0.51 | 0.00 | - | 1 | 4,989 | 41.68% |
| BABA250117C00125000 | 2024-04-18 11:46AM EDT | 2025-01-17 | 0.65 | 0.53 | 0.65 | 0.00 | - | 12 | 18,884 | 41.38% |
| BABA250321C00125000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 1.03 | 0.98 | 1.24 | 0.00 | - | 12 | 21 | 42.94% |
| BABA250620C00125000 | 2024-04-18 2:21PM EDT | 2025-06-20 | 1.73 | 1.65 | 1.68 | 0.00 | - | 5 | 1,234 | 41.09% |
| BABA251219C00125000 | 2024-04-18 10:48AM EDT | 2025-12-19 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 169 | 43.31% |
| BABA260116C00125000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 3.90 | 3.80 | 4.00 | 0.00 | - | 100 | 2,841 | 43.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00125000 | 2023-12-29 1:27PM EDT | 2024-04-19 | 48.05 | 51.15 | 51.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 2024-05-17 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00125000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 56.45 | 55.90 | 56.75 | 0.00 | - | 180 | 66 | 59.96% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 2024-07-19 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240920P00125000 | 2024-02-07 10:41AM EDT | 2024-09-20 | 49.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 2024-12-20 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00125000 | 2024-04-03 11:21AM EDT | 2025-01-17 | 52.72 | 56.00 | 56.85 | 0.00 | - | 1 | 0 | 40.72% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 52.05 | 55.70 | 56.90 | 0.00 | - | - | 0 | 37.33% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 2025-06-20 | 51.37 | 55.70 | 57.00 | 0.00 | - | 6 | 0 | 34.13% |
| BABA251219P00125000 | 2024-04-18 11:50AM EDT | 2025-12-19 | 55.77 | 55.45 | 57.15 | 0.00 | - | 1 | 211 | 29.76% |
| BABA260116P00125000 | 2024-04-18 12:16PM EDT | 2026-01-16 | 55.70 | 55.70 | 56.95 | 0.00 | - | 56 | 86 | 27.63% |
© 2024 Yahoo. All rights reserved.