Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:55.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018C00055000 | 2024-09-26 1:37PM EDT | 2024-10-18 | 49.86 | 59.85 | 60.40 | 0.00 | - | 1 | 32 | 187.11% |
| BABA241115C00055000 | 2024-09-26 1:37PM EDT | 2024-11-15 | 50.14 | 60.10 | 60.65 | 0.00 | - | 1 | 6 | 123.10% |
| BABA241220C00055000 | 2024-09-26 2:27PM EDT | 2024-12-20 | 51.06 | 60.50 | 60.95 | 0.00 | - | 10 | 23 | 101.03% |
| BABA250117C00055000 | 2024-10-02 10:31AM EDT | 2025-01-17 | 59.54 | 60.65 | 61.30 | 0.00 | - | 1 | 44 | 91.53% |
| BABA250221C00055000 | 2024-09-24 2:11PM EDT | 2025-02-21 | 42.97 | 61.00 | 61.55 | 0.00 | - | 1 | 3 | 83.86% |
| BABA250321C00055000 | 2024-09-16 2:23PM EDT | 2025-03-21 | 30.38 | 61.20 | 62.00 | 0.00 | - | 1 | 23 | 80.62% |
| BABA250417C00055000 | 2024-08-19 9:40AM EDT | 2025-04-17 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA250620C00055000 | 2024-09-26 2:27PM EDT | 2025-06-20 | 52.66 | 62.05 | 62.70 | 0.00 | - | 10 | 14 | 71.80% |
| BABA250815C00055000 | 2024-09-24 9:37AM EDT | 2025-08-15 | 42.90 | 61.15 | 62.90 | 0.00 | - | 7 | 18 | 62.45% |
| BABA250919C00055000 | 2024-09-26 3:09PM EDT | 2025-09-19 | 52.64 | 61.15 | 63.00 | 0.00 | - | 1 | 3 | 59.62% |
| BABA251219C00055000 | 2024-09-24 10:51AM EDT | 2025-12-19 | 44.03 | 62.05 | 64.20 | 0.00 | - | 1 | 4 | 59.53% |
| BABA260116C00055000 | 2024-09-30 2:06PM EDT | 2026-01-16 | 56.05 | 61.95 | 64.75 | 0.00 | - | 2 | 17 | 58.95% |
| BABA261218C00055000 | 2024-10-02 3:58PM EDT | 2026-12-18 | 65.00 | 64.35 | 66.65 | 0.00 | - | 2 | 81 | 53.14% |
| BABA270115C00055000 | 2024-10-03 10:07AM EDT | 2027-01-15 | 63.00 | 63.90 | 67.15 | 0.00 | - | 8 | 29 | 52.33% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241004P00055000 | 2024-09-25 11:15AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 481.25% |
| BABA241018P00055000 | 2024-09-18 11:53AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 139 | 138.28% |
| BABA241115P00055000 | 2024-10-03 10:06AM EDT | 2024-11-15 | 0.08 | 0.01 | 0.09 | 0.00 | - | 4 | 283 | 86.33% |
| BABA241220P00055000 | 2024-10-04 9:31AM EDT | 2024-12-20 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 1 | 716 | 64.26% |
| BABA250117P00055000 | 2024-09-30 12:31PM EDT | 2025-01-17 | 0.07 | 0.02 | 0.18 | 0.00 | - | 726 | 1,540 | 59.96% |
| BABA250221P00055000 | 2024-10-03 9:56AM EDT | 2025-02-21 | 0.16 | 0.05 | 0.18 | 0.00 | - | 2 | 6 | 53.03% |
| BABA250321P00055000 | 2024-10-03 10:01AM EDT | 2025-03-21 | 0.21 | 0.04 | 0.25 | 0.00 | - | 2 | 656 | 50.00% |
| BABA250417P00055000 | 2024-10-04 10:06AM EDT | 2025-04-17 | 0.12 | 0.11 | 0.28 | -0.13 | -52.00% | 1 | 2 | 51.32% |
| BABA250620P00055000 | 2024-10-04 9:31AM EDT | 2025-06-20 | 0.35 | 0.25 | 0.45 | -0.05 | -12.50% | 1 | 1,116 | 48.34% |
| BABA250815P00055000 | 2024-10-04 10:02AM EDT | 2025-08-15 | 0.48 | 0.40 | 0.55 | -0.05 | -9.43% | 2 | 46 | 45.51% |
| BABA250919P00055000 | 2024-10-03 11:32AM EDT | 2025-09-19 | 0.63 | 0.44 | 0.72 | 0.00 | - | 2 | 34 | 45.53% |
| BABA251219P00055000 | 2024-10-03 12:10PM EDT | 2025-12-19 | 0.97 | 0.00 | 2.16 | 0.00 | - | 1 | 354 | 52.60% |
| BABA260116P00055000 | 2024-09-30 10:00AM EDT | 2026-01-16 | 1.00 | 0.65 | 2.20 | 0.00 | - | 4 | 1,928 | 51.27% |
| BABA261218P00055000 | 2024-10-03 12:14PM EDT | 2026-12-18 | 2.00 | 1.70 | 2.00 | 0.00 | - | 1 | 523 | 38.15% |
© 2024 Yahoo. All rights reserved.