Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00150000 | 2024-05-09 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28 | 134.38% |
| BABA240621C00150000 | 2024-05-09 12:44PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 9,257 | 67.19% |
| BABA240719C00150000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.16 | 0.00 | - | 8 | 483 | 60.45% |
| BABA241220C00150000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 0.44 | 0.44 | 0.60 | +0.14 | +46.67% | 188 | 4,519 | 45.31% |
| BABA250117C00150000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 0.56 | 0.55 | 0.62 | +0.08 | +16.67% | 523 | 16,051 | 42.99% |
| BABA250321C00150000 | 2024-05-10 9:47AM EDT | 2025-03-21 | 0.85 | 0.82 | 0.91 | +0.36 | +73.47% | 76 | 385 | 41.49% |
| BABA250620C00150000 | 2024-05-10 11:25AM EDT | 2025-06-20 | 1.59 | 1.48 | 1.69 | +0.14 | +9.66% | 135 | 2,048 | 41.99% |
| BABA250919C00150000 | 2024-05-08 10:06AM EDT | 2025-09-19 | 1.46 | 2.24 | 2.78 | 0.00 | - | - | 1 | 43.25% |
| BABA251219C00150000 | 2024-05-10 1:11PM EDT | 2025-12-19 | 3.40 | 3.20 | 4.50 | -0.08 | -2.30% | 1 | 834 | 46.03% |
| BABA260116C00150000 | 2024-05-10 1:02PM EDT | 2026-01-16 | 3.75 | 3.40 | 3.80 | +0.30 | +8.70% | 3 | 4,483 | 42.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00150000 | 2024-05-02 1:16PM EDT | 2024-05-17 | 69.00 | 69.80 | 70.80 | 0.00 | - | - | 0 | 217.77% |
| BABA240621P00150000 | 2024-03-07 10:41AM EDT | 2024-06-21 | 78.07 | 78.05 | 78.70 | 0.00 | - | 50 | 0 | 213.95% |
| BABA240719P00150000 | 2023-12-08 11:05AM EDT | 2024-07-19 | 78.49 | 76.55 | 77.25 | 0.00 | - | - | 0 | 154.43% |
| BABA241220P00150000 | 2024-02-26 4:17PM EDT | 2024-12-20 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 94.46% |
| BABA250117P00150000 | 2024-05-01 12:05PM EDT | 2025-01-17 | 74.05 | 69.50 | 71.95 | 0.00 | - | 4 | 0 | 55.55% |
| BABA250321P00150000 | 2024-04-19 11:22AM EDT | 2025-03-21 | 81.10 | 67.55 | 72.45 | 0.00 | - | 1 | 0 | 52.75% |
| BABA250620P00150000 | 2024-03-01 4:10PM EDT | 2025-06-20 | 75.40 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 66.63% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 2025-12-19 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 63.61% |
| BABA260116P00150000 | 2024-05-02 1:49PM EDT | 2026-01-16 | 68.82 | 67.50 | 72.50 | 0.00 | - | 1 | 0 | 38.00% |
© 2024 Yahoo. All rights reserved.