UK markets open in 4 hours 10 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,523.73 +239.19 (+1.38%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,346.10 +3.60 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,529.82 +171.35 (+0.33%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 2024-04-26 | 14.54 | 19.95 | 20.25 | 0.00 | - | 3 | 8 | 323.44% |
| BABA240503C00055000 | 2024-04-22 12:03PM EDT | 2024-05-03 | 15.33 | 19.50 | 20.60 | 0.00 | - | 1 | 132 | 148.05% |
| BABA240510C00055000 | 2024-04-11 2:18PM EDT | 2024-05-10 | 20.09 | 19.80 | 20.65 | 0.00 | - | - | 1 | 80.66% |
| BABA240517C00055000 | 2024-04-25 1:29PM EDT | 2024-05-17 | 20.22 | 19.80 | 20.60 | +0.54 | +2.74% | 2 | 528 | 64.06% |
| BABA240524C00055000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 14.08 | 20.00 | 20.65 | 0.00 | - | - | 212 | 65.04% |
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 2024-05-31 | 18.06 | 20.25 | 20.60 | 0.00 | - | 10 | 132 | 63.09% |
| BABA240621C00055000 | 2024-04-23 2:27PM EDT | 2024-06-21 | 18.20 | 19.50 | 20.80 | 0.00 | - | 6 | 751 | 60.45% |
| BABA240719C00055000 | 2024-04-25 11:53AM EDT | 2024-07-19 | 20.25 | 20.50 | 21.00 | +0.25 | +1.25% | 3 | 496 | 53.10% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 18.50 | 20.60 | 21.25 | 0.00 | - | 120 | 257 | 49.56% |
| BABA240920C00055000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 21.00 | 21.10 | 21.50 | +0.50 | +2.44% | 3 | 1,554 | 46.12% |
| BABA241018C00055000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 21.60 | 21.50 | 21.85 | +1.30 | +6.40% | 30 | 51 | 45.63% |
| BABA241115C00055000 | 2024-04-23 12:44PM EDT | 2024-11-15 | 20.23 | 22.05 | 22.45 | 0.00 | - | 40 | 70 | 47.29% |
| BABA241220C00055000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 21.90 | 21.95 | 23.05 | 0.00 | - | 5 | 255 | 47.88% |
| BABA250117C00055000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 22.50 | 22.85 | 23.25 | 0.00 | - | 9 | 1,181 | 46.57% |
| BABA250321C00055000 | 2024-04-19 10:33AM EDT | 2025-03-21 | 18.72 | 23.65 | 24.25 | 0.00 | - | 1 | 20 | 47.38% |
| BABA250620C00055000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 24.90 | 25.00 | 25.55 | +0.10 | +0.40% | 2 | 69 | 47.94% |
| BABA251219C00055000 | 2024-04-18 12:34PM EDT | 2025-12-19 | 23.20 | 27.65 | 28.10 | 0.00 | - | 5 | 59 | 49.41% |
| BABA260116C00055000 | 2024-04-25 1:36PM EDT | 2026-01-16 | 28.00 | 27.80 | 29.20 | +0.50 | +1.82% | 2 | 825 | 52.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 360.94% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 94.53% |
| BABA240510P00055000 | 2024-04-19 10:25AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 71.09% |
| BABA240517P00055000 | 2024-04-25 1:47PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 6 | 1,181 | 54.69% |
| BABA240524P00055000 | 2024-04-19 12:35PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.17 | 0.00 | - | 19 | 41 | 55.86% |
| BABA240531P00055000 | 2024-04-25 9:49AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.18 | -0.01 | -16.67% | 2 | 30 | 50.59% |
| BABA240621P00055000 | 2024-04-25 1:49PM EDT | 2024-06-21 | 0.15 | 0.06 | 0.15 | +0.03 | +25.00% | 67 | 3,049 | 43.36% |
| BABA240719P00055000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.24 | -0.03 | -13.64% | 200 | 1,564 | 38.82% |
| BABA240816P00055000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 0.41 | 0.36 | 0.39 | 0.00 | - | 1 | 215 | 37.35% |
| BABA240920P00055000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 0.63 | 0.55 | 0.62 | -0.05 | -7.35% | 10 | 3,355 | 36.50% |
| BABA241018P00055000 | 2024-04-24 10:21AM EDT | 2024-10-18 | 0.86 | 0.75 | 0.79 | 0.00 | - | 2 | 127 | 35.69% |
| BABA241115P00055000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 1.05 | 1.01 | 1.12 | -0.02 | -1.87% | 3 | 59 | 36.71% |
| BABA241220P00055000 | 2024-04-25 2:06PM EDT | 2024-12-20 | 1.33 | 1.30 | 1.37 | -0.02 | -1.48% | 6 | 5,020 | 36.13% |
| BABA250117P00055000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 1.58 | 1.52 | 1.66 | 0.00 | - | 34 | 5,461 | 36.48% |
| BABA250321P00055000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 2.45 | 2.02 | 2.10 | 0.00 | - | 5 | 899 | 35.71% |
| BABA250620P00055000 | 2024-04-25 2:18PM EDT | 2025-06-20 | 2.75 | 2.72 | 2.88 | -0.95 | -25.68% | 30 | 2,003 | 35.79% |
| BABA251219P00055000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 4.55 | 4.15 | 4.55 | 0.00 | - | 5 | 470 | 36.68% |
| BABA260116P00055000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 4.67 | 4.10 | 5.20 | -0.13 | -2.71% | 3 | 3,069 | 38.29% |
© 2024 Yahoo. All rights reserved.