UK markets open in 6 hours 20 minutes
NIKKEI 225
37,986.28 -473.80 (-1.23%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,329.90 -8.50 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,801.42 -1,689.30 (-3.16%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00040000 | 2024-03-25 9:39AM EDT | 2024-05-03 | 32.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240517C00040000 | 2024-04-17 2:32PM EDT | 2024-05-17 | 29.31 | 33.85 | 35.50 | 0.00 | - | 2 | 51 | 105.47% |
| BABA240621C00040000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 29.15 | 34.70 | 35.20 | 0.00 | - | 1 | 146 | 89.84% |
| BABA240719C00040000 | 2024-04-19 10:05AM EDT | 2024-07-19 | 34.20 | 34.70 | 35.25 | +4.79 | +16.29% | 1 | 40 | 74.80% |
| BABA240920C00040000 | 2024-04-23 1:50PM EDT | 2024-09-20 | 32.99 | 34.85 | 35.30 | 0.00 | - | 7 | 1,845 | 59.81% |
| BABA241220C00040000 | 2024-02-27 4:07PM EDT | 2024-12-20 | 40.00 | 32.00 | 36.05 | 0.00 | - | 5 | 135 | 62.38% |
| BABA250117C00040000 | 2024-04-24 2:10PM EDT | 2025-01-17 | 35.50 | 35.40 | 36.10 | +3.70 | +11.64% | 5 | 456 | 55.30% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 2025-03-21 | 34.00 | 35.25 | 36.05 | 0.00 | - | 1 | 6 | 53.11% |
| BABA250620C00040000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 32.00 | 36.55 | 37.50 | 0.00 | - | 50 | 57 | 55.27% |
| BABA251219C00040000 | 2024-03-26 12:18PM EDT | 2025-12-19 | 36.00 | 37.95 | 38.95 | 0.00 | - | 1 | 145 | 54.71% |
| BABA260116C00040000 | 2024-04-24 12:55PM EDT | 2026-01-16 | 37.70 | 38.10 | 39.80 | +4.85 | +14.76% | 22 | 7,573 | 56.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 120.31% |
| BABA240517P00040000 | 2024-03-15 9:32AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 153 | 100.78% |
| BABA240621P00040000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 6 | 1,235 | 71.09% |
| BABA240719P00040000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.15 | 0.00 | - | 7 | 443 | 58.40% |
| BABA240816P00040000 | 2024-04-22 1:35PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.18 | 0.00 | - | 202 | 9 | 51.95% |
| BABA240920P00040000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 0.12 | 0.02 | 0.27 | +0.03 | +33.33% | 2 | 394 | 54.35% |
| BABA241018P00040000 | 2024-04-24 3:28PM EDT | 2024-10-18 | 0.13 | 0.02 | 0.20 | 0.00 | - | 2 | 18 | 47.27% |
| BABA241115P00040000 | 2024-04-24 3:09PM EDT | 2024-11-15 | 0.21 | 0.04 | 0.38 | +0.03 | +16.67% | 2 | 9 | 49.41% |
| BABA241220P00040000 | 2024-04-24 11:13AM EDT | 2024-12-20 | 0.30 | 0.14 | 0.32 | -0.08 | -21.05% | 30 | 268 | 44.19% |
| BABA250117P00040000 | 2024-04-24 11:28AM EDT | 2025-01-17 | 0.37 | 0.26 | 0.47 | +0.07 | +23.33% | 15 | 3,991 | 45.12% |
| BABA250321P00040000 | 2024-04-23 2:40PM EDT | 2025-03-21 | 0.53 | 0.34 | 0.69 | 0.00 | - | 4 | 9 | 44.19% |
| BABA250620P00040000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 0.83 | 0.83 | 1.01 | -0.02 | -2.35% | 1 | 428 | 42.94% |
| BABA251219P00040000 | 2024-04-17 1:32PM EDT | 2025-12-19 | 2.10 | 1.43 | 1.63 | 0.00 | - | 11 | 111 | 40.96% |
| BABA260116P00040000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 1.71 | 1.59 | 1.87 | -0.20 | -10.47% | 1 | 1,362 | 41.74% |
© 2024 Yahoo. All rights reserved.