UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.45 -0.03 (-0.04%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,868.65 +16.38 (+0.04%) Bitcoin GBP
50,373.61 -273.77 (-0.54%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 2024-05-10 | 11.50 | 14.10 | 14.25 | 0.00 | - | 1 | 175 | 99.22% |
| BABA240517C00065000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 14.40 | 14.10 | 14.35 | -2.30 | -13.77% | 89 | 1,611 | 65.04% |
| BABA240524C00065000 | 2024-05-03 1:46PM EDT | 2024-05-24 | 16.51 | 14.15 | 14.80 | 0.00 | - | 15 | 89 | 63.77% |
| BABA240531C00065000 | 2024-05-02 12:40PM EDT | 2024-05-31 | 16.11 | 14.35 | 14.60 | 0.00 | - | 35 | 221 | 54.15% |
| BABA240621C00065000 | 2024-05-07 1:02PM EDT | 2024-06-21 | 14.96 | 14.60 | 14.95 | -2.11 | -12.36% | 84 | 2,928 | 49.95% |
| BABA240719C00065000 | 2024-05-07 10:08AM EDT | 2024-07-19 | 15.15 | 14.95 | 15.25 | -1.95 | -11.40% | 32 | 2,872 | 43.46% |
| BABA240816C00065000 | 2024-05-06 10:13AM EDT | 2024-08-16 | 17.17 | 15.45 | 15.70 | 0.00 | - | 80 | 654 | 41.68% |
| BABA240920C00065000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 19.00 | 16.25 | 16.55 | 0.00 | - | 1 | 3,486 | 42.77% |
| BABA241018C00065000 | 2024-05-07 10:35AM EDT | 2024-10-18 | 16.71 | 16.90 | 17.15 | -2.09 | -11.12% | 14 | 212 | 43.03% |
| BABA241115C00065000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 19.70 | 17.65 | 17.85 | 0.00 | - | 2 | 213 | 43.98% |
| BABA241220C00065000 | 2024-05-07 10:36AM EDT | 2024-12-20 | 18.22 | 18.20 | 18.50 | -1.88 | -9.35% | 70 | 531 | 43.93% |
| BABA250117C00065000 | 2024-05-07 10:32AM EDT | 2025-01-17 | 18.70 | 18.70 | 18.85 | -2.15 | -10.31% | 75 | 1,297 | 43.19% |
| BABA250321C00065000 | 2024-05-03 2:55PM EDT | 2025-03-21 | 21.70 | 19.90 | 20.10 | 0.00 | - | 5 | 204 | 44.10% |
| BABA250620C00065000 | 2024-05-06 2:23PM EDT | 2025-06-20 | 23.83 | 21.60 | 21.80 | 0.00 | - | 27 | 981 | 45.24% |
| BABA251219C00065000 | 2024-05-03 3:44PM EDT | 2025-12-19 | 26.36 | 24.45 | 24.90 | 0.00 | - | 4 | 136 | 47.08% |
| BABA260116C00065000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 25.29 | 24.75 | 25.90 | -1.31 | -4.92% | 1 | 1,002 | 48.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00065000 | 2024-05-07 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,264 | 68.75% |
| BABA240517P00065000 | 2024-05-07 1:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 118 | 23,441 | 57.42% |
| BABA240524P00065000 | 2024-05-06 2:19PM EDT | 2024-05-24 | 0.31 | 0.05 | 0.14 | +0.23 | +287.50% | 2 | 319 | 51.17% |
| BABA240531P00065000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.22 | 0.00 | - | 3 | 239 | 47.61% |
| BABA240607P00065000 | 2024-05-07 10:07AM EDT | 2024-06-07 | 0.19 | 0.08 | 0.28 | -0.04 | -17.39% | 10 | 15 | 44.39% |
| BABA240614P00065000 | 2024-05-07 2:32PM EDT | 2024-06-14 | 0.30 | 0.17 | 0.78 | +0.08 | +57.14% | 8 | 1 | 52.64% |
| BABA240621P00065000 | 2024-05-07 1:32PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.28 | +0.03 | +15.00% | 172 | 15,485 | 37.01% |
| BABA240719P00065000 | 2024-05-07 12:59PM EDT | 2024-07-19 | 0.58 | 0.57 | 0.62 | +0.10 | +20.83% | 24 | 7,884 | 35.74% |
| BABA240816P00065000 | 2024-05-07 1:56PM EDT | 2024-08-16 | 1.08 | 1.06 | 1.10 | +0.23 | +27.06% | 51 | 1,199 | 36.35% |
| BABA240920P00065000 | 2024-05-07 11:42AM EDT | 2024-09-20 | 1.52 | 1.49 | 1.56 | +0.26 | +20.63% | 10 | 6,982 | 35.55% |
| BABA241018P00065000 | 2024-05-06 3:43PM EDT | 2024-10-18 | 1.62 | 1.87 | 1.92 | 0.00 | - | 30 | 366 | 35.13% |
| BABA241115P00065000 | 2024-05-07 10:00AM EDT | 2024-11-15 | 2.40 | 2.33 | 2.40 | +0.39 | +19.40% | 3 | 350 | 35.67% |
| BABA241220P00065000 | 2024-05-07 11:52AM EDT | 2024-12-20 | 2.68 | 2.70 | 2.80 | +0.28 | +11.67% | 3 | 2,612 | 35.16% |
| BABA250117P00065000 | 2024-05-07 12:03PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.15 | +0.33 | +11.91% | 240 | 7,161 | 35.05% |
| BABA250321P00065000 | 2024-05-06 3:34PM EDT | 2025-03-21 | 3.83 | 3.75 | 3.95 | +0.38 | +11.01% | 15 | 1,354 | 35.10% |
| BABA250620P00065000 | 2024-05-07 1:46PM EDT | 2025-06-20 | 4.75 | 4.70 | 4.90 | +0.42 | +9.70% | 1 | 3,607 | 34.69% |
| BABA251219P00065000 | 2024-05-06 2:58PM EDT | 2025-12-19 | 6.75 | 6.70 | 6.95 | +0.45 | +7.14% | 1 | 874 | 35.33% |
| BABA260116P00065000 | 2024-05-07 11:22AM EDT | 2026-01-16 | 7.10 | 7.00 | 7.40 | +0.37 | +5.50% | 2 | 4,271 | 35.88% |
© 2024 Yahoo. All rights reserved.