Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00050000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 31.18 | 28.75 | 29.00 | 0.00 | - | 1 | 46 | 165.63% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 2024-05-24 | 26.00 | 28.75 | 29.55 | 0.00 | - | 1 | 1 | 143.95% |
| BABA240621C00050000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 31.70 | 28.65 | 29.40 | 0.00 | - | 6 | 436 | 84.08% |
| BABA240719C00050000 | 2024-05-07 11:05AM EDT | 2024-07-19 | 29.70 | 28.90 | 29.40 | 0.00 | - | 8 | 293 | 69.48% |
| BABA240816C00050000 | 2024-04-29 12:08PM EDT | 2024-08-16 | 26.70 | 28.85 | 29.35 | 0.00 | - | 1 | 5 | 57.91% |
| BABA240920C00050000 | 2024-05-02 1:23PM EDT | 2024-09-20 | 31.30 | 29.10 | 29.55 | 0.00 | - | 1 | 1,560 | 54.00% |
| BABA241018C00050000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 25.00 | 29.40 | 29.90 | 0.00 | - | 1 | 46 | 53.81% |
| BABA241115C00050000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 32.00 | 29.80 | 30.35 | 0.00 | - | 1 | 61 | 54.59% |
| BABA241220C00050000 | 2024-05-07 10:03AM EDT | 2024-12-20 | 30.81 | 30.00 | 31.05 | 0.00 | - | 52 | 236 | 54.46% |
| BABA250117C00050000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 30.00 | 30.20 | 30.90 | -1.00 | -3.23% | 1 | 2,027 | 51.59% |
| BABA250321C00050000 | 2024-05-08 10:07AM EDT | 2025-03-21 | 30.85 | 30.80 | 31.45 | -2.10 | -6.37% | 1 | 144 | 50.37% |
| BABA250620C00050000 | 2024-05-07 9:33AM EDT | 2025-06-20 | 33.05 | 31.85 | 32.50 | 0.00 | - | 50 | 456 | 50.55% |
| BABA251219C00050000 | 2024-05-07 12:36PM EDT | 2025-12-19 | 33.52 | 33.95 | 35.70 | -1.13 | -3.26% | 20 | 227 | 53.58% |
| BABA260116C00050000 | 2024-05-08 10:57AM EDT | 2026-01-16 | 34.50 | 34.25 | 35.20 | -2.26 | -6.15% | 51 | 1,804 | 51.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 282.42% |
| BABA240517P00050000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 102 | 1,643 | 107.81% |
| BABA240621P00050000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 0.16 | 0.06 | 0.13 | 0.00 | - | 8 | 4,936 | 62.11% |
| BABA240719P00050000 | 2024-05-07 10:43AM EDT | 2024-07-19 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 683 | 50.78% |
| BABA240816P00050000 | 2024-05-08 9:52AM EDT | 2024-08-16 | 0.10 | 0.04 | 0.21 | -0.06 | -37.50% | 2 | 33 | 47.17% |
| BABA240920P00050000 | 2024-05-07 10:27AM EDT | 2024-09-20 | 0.29 | 0.18 | 0.33 | 0.00 | - | 2 | 1,809 | 44.24% |
| BABA241018P00050000 | 2024-05-08 9:40AM EDT | 2024-10-18 | 0.37 | 0.33 | 0.40 | -0.04 | -9.76% | 52 | 245 | 41.90% |
| BABA241115P00050000 | 2024-05-07 10:21AM EDT | 2024-11-15 | 0.52 | 0.34 | 0.66 | 0.00 | - | 2 | 188 | 43.31% |
| BABA241220P00050000 | 2024-05-07 3:56PM EDT | 2024-12-20 | 0.63 | 0.62 | 0.68 | 0.00 | - | 75 | 1,772 | 40.14% |
| BABA250117P00050000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 0.79 | 0.76 | 0.81 | +0.03 | +3.95% | 8 | 4,361 | 39.53% |
| BABA250321P00050000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 1.06 | 1.07 | 1.13 | 0.00 | - | 13 | 3,488 | 38.67% |
| BABA250620P00050000 | 2024-05-06 3:00PM EDT | 2025-06-20 | 1.43 | 1.55 | 1.65 | 0.00 | - | 56 | 783 | 38.12% |
| BABA251219P00050000 | 2024-05-07 9:56AM EDT | 2025-12-19 | 2.70 | 2.70 | 2.88 | 0.00 | - | 1 | 192 | 38.36% |
| BABA260116P00050000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 2.86 | 2.92 | 3.15 | 0.00 | - | 5 | 494 | 38.78% |
© 2024 Yahoo. All rights reserved.