Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00070000 | 2024-07-26 3:14PM EDT | 2024-08-02 | 6.60 | 6.20 | 7.05 | +0.48 | +7.84% | 33 | 343 | 63.43% |
| BABA240809C00070000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 6.80 | 6.70 | 7.35 | +0.09 | +1.34% | 31 | 40 | 52.98% |
| BABA240816C00070000 | 2024-07-26 9:31AM EDT | 2024-08-16 | 6.85 | 6.95 | 8.30 | +0.20 | +3.01% | 22 | 1,594 | 60.89% |
| BABA240823C00070000 | 2024-07-26 1:49PM EDT | 2024-08-23 | 7.65 | 7.45 | 7.65 | +0.53 | +7.44% | 41 | 9 | 42.58% |
| BABA240830C00070000 | 2024-07-26 3:41PM EDT | 2024-08-30 | 7.72 | 7.65 | 9.00 | +0.19 | +2.52% | 10 | 25 | 56.25% |
| BABA240920C00070000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 8.28 | 8.30 | 8.45 | +0.30 | +3.76% | 3 | 2,511 | 38.87% |
| BABA241018C00070000 | 2024-07-25 11:14AM EDT | 2024-10-18 | 7.99 | 8.20 | 10.20 | -0.65 | -7.52% | 1 | 224 | 45.85% |
| BABA241115C00070000 | 2024-07-26 10:05AM EDT | 2024-11-15 | 9.15 | 9.85 | 10.35 | -0.50 | -5.18% | 2 | 343 | 40.72% |
| BABA241220C00070000 | 2024-07-26 12:06PM EDT | 2024-12-20 | 10.75 | 11.00 | 11.40 | +0.05 | +0.47% | 105 | 337 | 41.64% |
| BABA250117C00070000 | 2024-07-24 3:24PM EDT | 2025-01-17 | 11.30 | 11.55 | 11.80 | 0.00 | - | 34 | 910 | 40.27% |
| BABA250321C00070000 | 2024-07-25 10:48AM EDT | 2025-03-21 | 12.80 | 12.90 | 13.55 | 0.00 | - | 2 | 100 | 42.36% |
| BABA250620C00070000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 14.90 | 14.55 | 15.05 | +0.30 | +2.05% | 5 | 89 | 41.69% |
| BABA250919C00070000 | 2024-07-18 10:07AM EDT | 2025-09-19 | 17.32 | 15.20 | 17.15 | 0.00 | - | 1 | 45 | 43.92% |
| BABA251219C00070000 | 2024-07-26 12:20PM EDT | 2025-12-19 | 17.26 | 17.30 | 17.95 | +0.86 | +5.24% | 4 | 13 | 42.24% |
| BABA260116C00070000 | 2024-07-24 3:43PM EDT | 2026-01-16 | 17.10 | 17.70 | 18.90 | -1.20 | -6.56% | 6 | 148 | 43.93% |
| BABA261218C00070000 | 2024-07-25 3:49PM EDT | 2026-12-18 | 22.15 | 21.55 | 22.15 | +0.55 | +2.55% | 40 | 91 | 42.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00070000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.08 | -0.06 | -50.00% | 226 | 790 | 38.87% |
| BABA240809P00070000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 0.20 | 0.17 | 0.20 | -0.12 | -37.50% | 18 | 211 | 33.84% |
| BABA240816P00070000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.44 | 0.32 | 0.45 | -0.26 | -37.14% | 90 | 16,731 | 34.91% |
| BABA240823P00070000 | 2024-07-26 2:11PM EDT | 2024-08-23 | 0.66 | 0.40 | 0.89 | -0.20 | -23.26% | 8 | 205 | 38.70% |
| BABA240830P00070000 | 2024-07-26 9:53AM EDT | 2024-08-30 | 0.78 | 0.66 | 0.99 | -0.27 | -25.71% | 21 | 558 | 36.16% |
| BABA240920P00070000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 1.18 | 0.97 | 1.23 | -0.21 | -15.11% | 172 | 8,306 | 31.40% |
| BABA241018P00070000 | 2024-07-26 2:05PM EDT | 2024-10-18 | 1.69 | 1.49 | 1.70 | -0.28 | -14.21% | 116 | 3,700 | 29.85% |
| BABA241115P00070000 | 2024-07-25 11:35AM EDT | 2024-11-15 | 2.74 | 2.29 | 2.52 | 0.00 | - | 30 | 1,161 | 31.80% |
| BABA241220P00070000 | 2024-07-25 3:47PM EDT | 2024-12-20 | 3.21 | 2.77 | 3.05 | 0.00 | - | 1 | 1,518 | 30.98% |
| BABA250117P00070000 | 2024-07-26 10:06AM EDT | 2025-01-17 | 3.65 | 3.15 | 3.35 | +0.17 | +4.89% | 25 | 3,593 | 30.04% |
| BABA250321P00070000 | 2024-07-26 12:37PM EDT | 2025-03-21 | 4.25 | 4.05 | 4.80 | -0.10 | -2.30% | 58 | 282 | 32.42% |
| BABA250620P00070000 | 2024-07-26 10:39AM EDT | 2025-06-20 | 6.25 | 5.25 | 6.40 | +0.57 | +10.04% | 1 | 1,411 | 33.70% |
| BABA250919P00070000 | 2024-07-23 3:39PM EDT | 2025-09-19 | 6.55 | 5.45 | 7.70 | 0.00 | - | 10 | 65 | 34.19% |
| BABA251219P00070000 | 2024-07-26 11:07AM EDT | 2025-12-19 | 7.59 | 6.35 | 7.65 | +0.15 | +2.02% | 3 | 55 | 30.84% |
| BABA260116P00070000 | 2024-07-25 9:33AM EDT | 2026-01-16 | 8.05 | 6.50 | 7.80 | +0.25 | +3.21% | 5 | 388 | 30.48% |
| BABA261218P00070000 | 2024-07-26 10:03AM EDT | 2026-12-18 | 10.55 | 9.00 | 10.60 | +0.72 | +7.32% | 45 | 156 | 30.41% |
© 2024 Yahoo. All rights reserved.