Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00090000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 334 | 3,773 | 50.39% |
| BABA240809C00090000 | 2024-07-26 3:21PM EDT | 2024-08-09 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 29 | 1,071 | 42.77% |
| BABA240816C00090000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 1,344 | 12,477 | 41.50% |
| BABA240823C00090000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.35 | 0.33 | 0.43 | 0.00 | - | 98 | 482 | 43.99% |
| BABA240830C00090000 | 2024-07-26 1:35PM EDT | 2024-08-30 | 0.45 | 0.43 | 0.47 | +0.02 | +4.65% | 83 | 706 | 40.26% |
| BABA240920C00090000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 0.78 | 0.78 | 0.82 | +0.09 | +13.04% | 456 | 4,139 | 37.38% |
| BABA241018C00090000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 1.30 | 1.28 | 1.35 | +0.15 | +13.04% | 79 | 6,221 | 36.13% |
| BABA241115C00090000 | 2024-07-26 3:12PM EDT | 2024-11-15 | 2.11 | 1.97 | 2.26 | +0.09 | +4.46% | 36 | 846 | 38.40% |
| BABA241220C00090000 | 2024-07-26 2:59PM EDT | 2024-12-20 | 2.84 | 2.74 | 3.00 | +0.24 | +9.23% | 35 | 4,135 | 38.09% |
| BABA250117C00090000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | +0.30 | +10.00% | 254 | 6,033 | 36.82% |
| BABA250321C00090000 | 2024-07-26 1:01PM EDT | 2025-03-21 | 4.70 | 4.55 | 5.40 | +0.23 | +5.15% | 24 | 1,207 | 40.63% |
| BABA250620C00090000 | 2024-07-26 12:13PM EDT | 2025-06-20 | 6.15 | 5.40 | 7.50 | -0.02 | -0.32% | 206 | 1,406 | 42.07% |
| BABA250919C00090000 | 2024-07-22 2:18PM EDT | 2025-09-19 | 8.10 | 7.40 | 7.75 | 0.00 | - | 5 | 451 | 38.01% |
| BABA251219C00090000 | 2024-07-11 2:25PM EDT | 2025-12-19 | 10.88 | 9.00 | 9.40 | 0.00 | - | 3 | 19 | 39.08% |
| BABA260116C00090000 | 2024-07-26 3:44PM EDT | 2026-01-16 | 9.73 | 9.45 | 10.45 | +0.13 | +1.35% | 5 | 249 | 40.89% |
| BABA261218C00090000 | 2024-07-25 11:44AM EDT | 2026-12-18 | 13.80 | 13.70 | 15.00 | 0.00 | - | 1 | 71 | 41.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00090000 | 2024-07-26 2:30PM EDT | 2024-08-02 | 13.60 | 13.10 | 13.75 | -0.20 | -1.45% | 1 | 1 | 79.20% |
| BABA240809P00090000 | 2024-07-19 3:47PM EDT | 2024-08-09 | 14.70 | 13.05 | 13.85 | 0.00 | - | 20 | 0 | 60.25% |
| BABA240816P00090000 | 2024-07-26 2:34PM EDT | 2024-08-16 | 13.62 | 13.15 | 13.85 | -0.38 | -2.71% | 8 | 76 | 49.22% |
| BABA240823P00090000 | 2024-07-23 3:57PM EDT | 2024-08-23 | 14.00 | 13.30 | 13.75 | 0.00 | - | - | 59 | 39.65% |
| BABA240830P00090000 | 2024-07-26 11:08AM EDT | 2024-08-30 | 14.40 | 13.05 | 13.90 | +0.44 | +3.15% | 1 | - | 39.36% |
| BABA240920P00090000 | 2024-07-25 12:08PM EDT | 2024-09-20 | 14.47 | 13.40 | 13.95 | 0.00 | - | 2 | 173 | 32.03% |
| BABA241018P00090000 | 2024-07-26 9:39AM EDT | 2024-10-18 | 14.05 | 13.70 | 14.10 | -0.49 | -3.37% | 4 | 118 | 28.22% |
| BABA241115P00090000 | 2024-07-26 10:07AM EDT | 2024-11-15 | 15.65 | 14.30 | 14.80 | +1.20 | +8.30% | 1 | 91 | 31.14% |
| BABA241220P00090000 | 2024-07-16 9:47AM EDT | 2024-12-20 | 14.10 | 14.35 | 15.05 | 0.00 | - | 5 | 77 | 28.99% |
| BABA250117P00090000 | 2024-07-22 11:43AM EDT | 2025-01-17 | 15.04 | 13.85 | 15.40 | 0.00 | - | 4 | 714 | 28.77% |
| BABA250321P00090000 | 2024-07-19 1:47PM EDT | 2025-03-21 | 16.70 | 15.35 | 16.00 | 0.00 | - | 10 | 69 | 27.70% |
| BABA250620P00090000 | 2024-07-22 11:48AM EDT | 2025-06-20 | 16.55 | 15.40 | 17.00 | 0.00 | - | 1 | 3 | 27.58% |
| BABA250919P00090000 | 2024-06-21 11:38AM EDT | 2025-09-19 | 19.40 | 18.10 | 21.00 | 0.00 | - | 6 | 6 | 37.35% |
| BABA251219P00090000 | 2024-05-31 3:09PM EDT | 2025-12-19 | 18.91 | 0.00 | 0.00 | 0.00 | - | 3 | 617 | 0.00% |
| BABA260116P00090000 | 2024-07-02 2:40PM EDT | 2026-01-16 | 20.35 | 18.15 | 19.85 | 0.00 | - | 1 | 9 | 29.79% |
| BABA261218P00090000 | 2024-07-09 3:30PM EDT | 2026-12-18 | 22.00 | 20.70 | 21.50 | +0.60 | +2.80% | 1 | 2 | 26.98% |
© 2024 Yahoo. All rights reserved.