UK markets open in 45 minutes
NIKKEI 225
38,416.14 +863.98 (+2.30%) HANG SENG
17,182.80 +353.87 (+2.10%) CRUDE OIL
83.49 +0.13 (+0.16%) GOLD FUTURES
2,343.30 +1.20 (+0.05%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,550.52 +41.54 (+0.08%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00075000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13,494 | 0 | 12.50% |
| BABA240503C00075000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 6.25% |
| BABA240510C00075000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 3.13% |
| BABA240517C00075000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6,262 | 0 | 3.13% |
| BABA240524C00075000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| BABA240531C00075000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 2.31 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 3.13% |
| BABA240621C00075000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,480 | 0 | 1.56% |
| BABA240719C00075000 | 2024-04-23 3:53PM EDT | 2024-07-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 1.56% |
| BABA240816C00075000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 1.56% |
| BABA240920C00075000 | 2024-04-23 3:33PM EDT | 2024-09-20 | 5.64 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 1.56% |
| BABA241018C00075000 | 2024-04-23 10:16AM EDT | 2024-10-18 | 6.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BABA241115C00075000 | 2024-04-23 9:37AM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA241220C00075000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.78% |
| BABA250117C00075000 | 2024-04-23 3:06PM EDT | 2025-01-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| BABA250321C00075000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| BABA250620C00075000 | 2024-04-23 3:19PM EDT | 2025-06-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| BABA251219C00075000 | 2024-04-23 10:11AM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BABA260116C00075000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00075000 | 2024-04-23 3:45PM EDT | 2024-04-26 | 2.49 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BABA240503P00075000 | 2024-04-23 12:27PM EDT | 2024-05-03 | 2.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BABA240510P00075000 | 2024-04-23 3:02PM EDT | 2024-05-10 | 3.19 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BABA240517P00075000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| BABA240524P00075000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240531P00075000 | 2024-04-23 2:51PM EDT | 2024-05-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BABA240621P00075000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 5.01 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| BABA240719P00075000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA240816P00075000 | 2024-04-23 11:26AM EDT | 2024-08-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA240920P00075000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA241018P00075000 | 2024-04-23 11:25AM EDT | 2024-10-18 | 7.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA241115P00075000 | 2024-04-23 10:38AM EDT | 2024-11-15 | 8.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA241220P00075000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA250117P00075000 | 2024-04-23 1:37PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BABA250321P00075000 | 2024-04-23 10:59AM EDT | 2025-03-21 | 10.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BABA250620P00075000 | 2024-04-23 1:08PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| BABA251219P00075000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA260116P00075000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.