Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:30.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00030000 | 2023-12-05 12:57PM EST | 2023-12-15 | 42.32 | 41.90 | 42.45 | 0.00 | - | 1 | 51 | 276.56% |
| BABA240105C00030000 | 2023-12-06 10:00AM EST | 2024-01-05 | 42.35 | 41.70 | 42.50 | 0.00 | - | 1 | 2 | 183.59% |
| BABA240119C00030000 | 2023-12-08 10:09AM EST | 2024-01-19 | 42.41 | 41.75 | 42.45 | -1.29 | -2.95% | 4 | 167 | 144.92% |
| BABA240621C00030000 | 2023-08-16 9:37AM EST | 2024-06-21 | 61.65 | 58.80 | 59.00 | 0.00 | - | 2 | 222 | 284.47% |
| BABA240719C00030000 | 2023-12-06 12:54PM EST | 2024-07-19 | 42.51 | 41.45 | 43.20 | 0.00 | - | 1 | 1 | 56.84% |
| BABA241220C00030000 | 2023-12-08 10:54AM EST | 2024-12-20 | 43.05 | 42.65 | 43.90 | -0.85 | -1.94% | 2 | 1,073 | 63.11% |
| BABA250117C00030000 | 2023-12-07 2:44PM EST | 2025-01-17 | 43.25 | 42.45 | 43.70 | +0.10 | +0.23% | 2 | 471 | 58.03% |
| BABA250620C00030000 | 2023-12-07 2:30PM EST | 2025-06-20 | 43.90 | 42.70 | 43.95 | 0.00 | - | 2 | 7 | 52.39% |
| BABA251219C00030000 | 2023-12-05 3:45PM EST | 2025-12-19 | 45.10 | 43.80 | 45.60 | 0.00 | - | 6 | 30 | 57.01% |
| BABA260116C00030000 | 2023-12-08 11:00AM EST | 2026-01-16 | 44.28 | 43.85 | 45.85 | -0.02 | -0.05% | 11 | 185 | 57.03% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00030000 | 2023-10-20 9:47AM EST | 2023-12-15 | 0.04 | 0.00 | 0.09 | 0.00 | - | 25 | 340 | 284.38% |
| BABA240119P00030000 | 2023-09-25 10:41AM EST | 2024-01-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,176 | 110.16% |
| BABA240419P00030000 | 2023-10-25 8:54AM EST | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240621P00030000 | 2023-12-07 9:56AM EST | 2024-06-21 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 105 | 54.20% |
| BABA240719P00030000 | 2023-12-08 2:56PM EST | 2024-07-19 | 0.10 | 0.08 | 0.16 | -0.07 | -41.18% | 4 | 5 | 53.22% |
| BABA241220P00030000 | 2023-12-06 12:21PM EST | 2024-12-20 | 0.34 | 0.23 | 0.40 | -0.15 | -30.61% | 2 | 172 | 50.10% |
| BABA250117P00030000 | 2023-12-08 3:07PM EST | 2025-01-17 | 0.38 | 0.33 | 0.44 | +0.02 | +5.56% | 4 | 278 | 49.27% |
| BABA250620P00030000 | 2023-12-06 12:17PM EST | 2025-06-20 | 0.71 | 0.00 | 1.04 | 0.00 | - | 2 | 85 | 50.73% |
| BABA251219P00030000 | 2023-12-08 3:08PM EST | 2025-12-19 | 1.07 | 0.54 | 1.18 | 0.00 | - | 2 | 232 | 45.51% |
| BABA260116P00030000 | 2023-12-05 3:29PM EST | 2026-01-16 | 1.15 | 0.55 | 1.20 | 0.00 | - | 3 | 158 | 44.87% |
© 2023 Yahoo. All rights reserved.