Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00095000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.17 | -0.05 | -26.32% | 650 | 5,969 | 71.88% |
| BABA240524C00095000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.31 | -0.07 | -18.92% | 52 | 684 | 58.69% |
| BABA240531C00095000 | 2024-05-10 3:10PM EDT | 2024-05-31 | 0.41 | 0.42 | 0.52 | -0.03 | -6.82% | 1,228 | 233 | 53.42% |
| BABA240607C00095000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 0.53 | 0.41 | 0.55 | -0.02 | -3.64% | 68 | 625 | 48.24% |
| BABA240614C00095000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 0.63 | 0.43 | 0.86 | -0.03 | -4.55% | 6 | 79 | 49.07% |
| BABA240621C00095000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.77 | 0.00 | - | 617 | 18,620 | 43.34% |
| BABA240719C00095000 | 2024-05-10 2:20PM EDT | 2024-07-19 | 1.26 | 1.23 | 1.30 | -0.01 | -0.79% | 261 | 8,434 | 39.75% |
| BABA240816C00095000 | 2024-05-10 1:48PM EDT | 2024-08-16 | 2.03 | 1.93 | 2.10 | +0.05 | +2.53% | 15 | 812 | 40.26% |
| BABA240920C00095000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 2.74 | 2.75 | 3.00 | +0.04 | +1.48% | 1,520 | 6,642 | 40.32% |
| BABA241018C00095000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 3.35 | 3.35 | 3.45 | +0.10 | +3.08% | 198 | 11,397 | 39.12% |
| BABA241115C00095000 | 2024-05-10 10:43AM EDT | 2024-11-15 | 4.25 | 4.20 | 4.30 | +0.17 | +4.17% | 2 | 457 | 40.27% |
| BABA241220C00095000 | 2024-05-10 1:11PM EDT | 2024-12-20 | 4.92 | 4.85 | 5.05 | +0.03 | +0.61% | 13 | 3,347 | 40.26% |
| BABA250117C00095000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 5.40 | 4.95 | 5.50 | +0.15 | +2.86% | 9 | 5,184 | 39.77% |
| BABA250321C00095000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 6.78 | 6.65 | 6.90 | +0.21 | +3.20% | 98 | 358 | 40.52% |
| BABA250620C00095000 | 2024-05-10 2:16PM EDT | 2025-06-20 | 8.63 | 8.50 | 8.85 | +0.63 | +7.88% | 2 | 897 | 41.62% |
| BABA250919C00095000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 9.75 | 10.00 | 11.75 | 0.00 | - | - | 301 | 45.45% |
| BABA251219C00095000 | 2024-05-10 2:43PM EDT | 2025-12-19 | 12.13 | 12.05 | 12.50 | +0.48 | +4.12% | 5 | 358 | 43.64% |
| BABA260116C00095000 | 2024-05-10 1:54PM EDT | 2026-01-16 | 12.75 | 12.40 | 13.55 | +0.35 | +2.82% | 4 | 793 | 45.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00095000 | 2024-05-09 11:07AM EDT | 2024-05-17 | 15.65 | 14.60 | 15.20 | 0.00 | - | 179 | 285 | 79.00% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 2024-05-24 | 21.30 | 14.50 | 15.30 | 0.00 | - | 1 | 1 | 60.45% |
| BABA240531P00095000 | 2024-04-25 11:48AM EDT | 2024-05-31 | 20.30 | 15.05 | 15.40 | 0.00 | - | - | 1 | 52.59% |
| BABA240607P00095000 | 2024-05-02 3:37PM EDT | 2024-06-07 | 15.05 | 14.95 | 15.65 | 0.00 | - | - | 1 | 51.42% |
| BABA240621P00095000 | 2024-05-09 1:44PM EDT | 2024-06-21 | 16.01 | 15.30 | 15.65 | 0.00 | - | 1 | 271 | 41.99% |
| BABA240719P00095000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 16.10 | 15.75 | 16.45 | -0.80 | -4.73% | 3 | 98 | 41.75% |
| BABA240816P00095000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 15.73 | 15.20 | 17.75 | 0.00 | - | 8 | 333 | 45.47% |
| BABA240920P00095000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 16.12 | 16.80 | 18.15 | 0.00 | - | 16 | 292 | 41.50% |
| BABA241018P00095000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 16.22 | 17.00 | 18.45 | 0.00 | - | 2 | 77 | 39.36% |
| BABA241115P00095000 | 2024-05-06 9:43AM EDT | 2024-11-15 | 17.00 | 17.60 | 17.95 | 0.00 | - | 16 | 216 | 33.80% |
| BABA241220P00095000 | 2024-05-08 10:20AM EDT | 2024-12-20 | 19.00 | 17.00 | 19.30 | 0.00 | - | 2 | 1,515 | 37.20% |
| BABA250117P00095000 | 2024-05-09 11:55AM EDT | 2025-01-17 | 18.60 | 18.25 | 18.55 | 0.00 | - | 13 | 4,883 | 31.90% |
| BABA250321P00095000 | 2024-05-09 3:56PM EDT | 2025-03-21 | 19.52 | 19.00 | 19.40 | 0.00 | - | 2 | 39 | 31.74% |
| BABA250620P00095000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 21.10 | 19.95 | 20.30 | 0.00 | - | 2 | 1,070 | 30.86% |
| BABA251219P00095000 | 2024-05-03 9:57AM EDT | 2025-12-19 | 22.05 | 21.90 | 22.50 | 0.00 | - | 1 | 285 | 31.32% |
| BABA260116P00095000 | 2024-05-03 11:32AM EDT | 2026-01-16 | 21.79 | 22.20 | 25.00 | 0.00 | - | 4 | 161 | 36.73% |
© 2024 Yahoo. All rights reserved.