Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00060000 | 2024-05-08 12:18PM EDT | 2024-05-10 | 18.47 | 18.05 | 22.10 | 0.00 | - | 4 | 32 | 242.19% |
| BABA240517C00060000 | 2024-05-07 1:32PM EDT | 2024-05-17 | 19.60 | 19.60 | 21.20 | 0.00 | - | 2 | 875 | 127.54% |
| BABA240524C00060000 | 2024-05-09 11:45AM EDT | 2024-05-24 | 20.17 | 18.25 | 20.85 | 0.00 | - | 20 | 76 | 113.97% |
| BABA240531C00060000 | 2024-05-02 3:16PM EDT | 2024-05-31 | 20.98 | 18.35 | 20.40 | 0.00 | - | 11 | 19 | 76.86% |
| BABA240621C00060000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 20.28 | 19.25 | 20.65 | +0.33 | +1.65% | 43 | 1,809 | 62.35% |
| BABA240719C00060000 | 2024-05-10 10:51AM EDT | 2024-07-19 | 20.50 | 19.60 | 20.75 | +0.50 | +2.50% | 3 | 1,780 | 50.49% |
| BABA240816C00060000 | 2024-05-10 12:31PM EDT | 2024-08-16 | 20.60 | 19.55 | 20.95 | +0.30 | +1.48% | 3 | 608 | 45.80% |
| BABA240920C00060000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 21.30 | 20.15 | 21.50 | +2.15 | +11.23% | 1 | 2,943 | 45.58% |
| BABA241018C00060000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 21.00 | 19.85 | 22.05 | 0.00 | - | 2 | 352 | 46.36% |
| BABA241115C00060000 | 2024-05-02 12:06PM EDT | 2024-11-15 | 22.46 | 22.30 | 22.60 | 0.00 | - | 1 | 521 | 46.96% |
| BABA241220C00060000 | 2024-05-10 9:32AM EDT | 2024-12-20 | 23.35 | 22.90 | 23.20 | +0.67 | +2.95% | 1 | 352 | 47.07% |
| BABA250117C00060000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 23.30 | 21.35 | 23.45 | +1.24 | +5.62% | 6 | 3,088 | 45.86% |
| BABA250321C00060000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 25.69 | 24.10 | 24.50 | 0.00 | - | 1 | 275 | 46.40% |
| BABA250620C00060000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 24.35 | 25.65 | 26.00 | 0.00 | - | 16 | 764 | 47.28% |
| BABA251219C00060000 | 2024-05-03 12:50PM EDT | 2025-12-19 | 29.00 | 28.20 | 28.85 | 0.00 | - | 2 | 259 | 48.95% |
| BABA260116C00060000 | 2024-05-08 11:57AM EDT | 2026-01-16 | 27.42 | 28.45 | 28.95 | 0.00 | - | 2 | 2,909 | 48.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00060000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 84 | 193.75% |
| BABA240517P00060000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 39 | 3,369 | 88.67% |
| BABA240524P00060000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 0.18 | 0.03 | 0.07 | 0.00 | - | 1 | 241 | 65.63% |
| BABA240531P00060000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 0.12 | 0.03 | 0.16 | +0.06 | +100.00% | 2 | 30 | 59.77% |
| BABA240607P00060000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 0.16 | 0.03 | 0.20 | 0.00 | - | 2 | 3 | 53.71% |
| BABA240621P00060000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 42 | 10,494 | 42.38% |
| BABA240719P00060000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 0.23 | 0.14 | 0.29 | -0.07 | -23.33% | 17 | 5,258 | 40.87% |
| BABA240816P00060000 | 2024-05-08 3:24PM EDT | 2024-08-16 | 0.54 | 0.45 | 0.49 | 0.00 | - | 1 | 1,498 | 38.94% |
| BABA240920P00060000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 0.77 | 0.71 | 0.76 | -0.03 | -3.75% | 45 | 8,562 | 37.45% |
| BABA241018P00060000 | 2024-05-09 11:42AM EDT | 2024-10-18 | 1.04 | 1.00 | 1.04 | 0.00 | - | 8 | 1,918 | 37.27% |
| BABA241115P00060000 | 2024-05-09 10:40AM EDT | 2024-11-15 | 1.40 | 1.32 | 1.39 | 0.00 | - | 2 | 853 | 37.68% |
| BABA241220P00060000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 1.65 | 1.63 | 1.90 | -0.08 | -4.62% | 14 | 9,288 | 38.56% |
| BABA250117P00060000 | 2024-05-10 3:40PM EDT | 2025-01-17 | 1.94 | 1.89 | 1.96 | -0.06 | -3.00% | 65 | 10,076 | 36.78% |
| BABA250321P00060000 | 2024-05-10 11:34AM EDT | 2025-03-21 | 2.51 | 0.83 | 2.58 | -0.11 | -4.20% | 39 | 657 | 36.55% |
| BABA250620P00060000 | 2024-05-09 12:36PM EDT | 2025-06-20 | 3.35 | 3.05 | 3.45 | 0.00 | - | 2 | 2,750 | 36.37% |
| BABA251219P00060000 | 2024-05-10 10:53AM EDT | 2025-12-19 | 5.08 | 4.90 | 5.20 | +0.05 | +0.99% | 6 | 453 | 36.66% |
| BABA260116P00060000 | 2024-05-10 11:38AM EDT | 2026-01-16 | 5.30 | 5.20 | 5.60 | -0.16 | -2.93% | 8 | 4,053 | 37.20% |
© 2024 Yahoo. All rights reserved.