Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00080000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2,505 | 0 | 0.00% |
| BABA240517C00080000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,900 | 0 | 0.00% |
| BABA240524C00080000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| BABA240531C00080000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BABA240607C00080000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240614C00080000 | 2024-05-06 2:07PM EDT | 2024-06-14 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621C00080000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 0.00% |
| BABA240719C00080000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 6.06 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| BABA240816C00080000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BABA240920C00080000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| BABA241018C00080000 | 2024-05-06 3:45PM EDT | 2024-10-18 | 9.16 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| BABA241115C00080000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241220C00080000 | 2024-05-06 1:41PM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BABA250117C00080000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| BABA250321C00080000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| BABA250620C00080000 | 2024-05-06 2:15PM EDT | 2025-06-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BABA251219C00080000 | 2024-05-06 12:37PM EDT | 2025-12-19 | 18.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA260116C00080000 | 2024-05-06 1:02PM EDT | 2026-01-16 | 19.38 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00080000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,394 | 0 | 6.25% |
| BABA240517P00080000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 3.13% |
| BABA240524P00080000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 2.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| BABA240531P00080000 | 2024-05-06 1:00PM EDT | 2024-05-31 | 2.58 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| BABA240607P00080000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 2.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| BABA240614P00080000 | 2024-05-06 2:34PM EDT | 2024-06-14 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| BABA240621P00080000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 1.56% |
| BABA240719P00080000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 4.34 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| BABA240816P00080000 | 2024-05-06 3:06PM EDT | 2024-08-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| BABA240920P00080000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| BABA241018P00080000 | 2024-05-06 3:29PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| BABA241115P00080000 | 2024-05-06 1:43PM EDT | 2024-11-15 | 7.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BABA241220P00080000 | 2024-05-06 1:17PM EDT | 2024-12-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| BABA250117P00080000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| BABA250321P00080000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| BABA250620P00080000 | 2024-05-06 11:52AM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| BABA251219P00080000 | 2024-05-06 3:32PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BABA260116P00080000 | 2024-05-06 3:42PM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.