Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240927C00105000 | 2024-09-20 3:36PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 46 | 73 | 52.34% |
| BABA241004C00105000 | 2024-09-20 12:00PM EDT | 2024-10-04 | 0.05 | 0.03 | 0.13 | -0.01 | -16.67% | 6 | 270 | 49.02% |
| BABA241011C00105000 | 2024-09-20 9:31AM EDT | 2024-10-11 | 0.18 | 0.10 | 0.13 | +0.03 | +20.00% | 137 | 279 | 40.04% |
| BABA241018C00105000 | 2024-09-20 3:05PM EDT | 2024-10-18 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 321 | 4,344 | 36.82% |
| BABA241025C00105000 | 2024-09-19 1:46PM EDT | 2024-10-25 | 0.21 | 0.18 | 0.28 | -0.03 | -12.50% | 4 | 29 | 36.08% |
| BABA241101C00105000 | 2024-09-20 1:44PM EDT | 2024-11-01 | 0.28 | 0.25 | 0.34 | -0.06 | -17.65% | 7 | 58 | 34.40% |
| BABA241115C00105000 | 2024-09-20 3:56PM EDT | 2024-11-15 | 0.72 | 0.72 | 0.74 | -0.10 | -12.20% | 652 | 3,209 | 36.33% |
| BABA241220C00105000 | 2024-09-20 3:11PM EDT | 2024-12-20 | 1.37 | 1.20 | 1.58 | -0.08 | -5.52% | 112 | 8,294 | 36.34% |
| BABA250117C00105000 | 2024-09-20 1:17PM EDT | 2025-01-17 | 1.87 | 1.81 | 2.00 | -0.06 | -3.11% | 293 | 1,882 | 34.69% |
| BABA250221C00105000 | 2024-09-20 1:55PM EDT | 2025-02-21 | 2.58 | 2.41 | 2.69 | -0.06 | -2.27% | 22 | 96 | 34.40% |
| BABA250321C00105000 | 2024-09-20 1:32PM EDT | 2025-03-21 | 3.16 | 2.81 | 3.25 | -0.07 | -2.17% | 8 | 951 | 34.39% |
| BABA250417C00105000 | 2024-09-20 11:39AM EDT | 2025-04-17 | 3.70 | 3.30 | 4.75 | +0.25 | +7.25% | 10 | 407 | 38.53% |
| BABA250620C00105000 | 2024-09-20 11:03AM EDT | 2025-06-20 | 5.04 | 4.70 | 5.10 | +0.19 | +3.92% | 6 | 405 | 34.97% |
| BABA250815C00105000 | 2024-09-19 2:00PM EDT | 2025-08-15 | 6.00 | 5.40 | 6.05 | 0.00 | - | 6 | 13 | 34.92% |
| BABA250919C00105000 | 2024-09-20 2:25PM EDT | 2025-09-19 | 6.50 | 6.00 | 6.65 | -0.09 | -1.37% | 1 | 189 | 35.00% |
| BABA251219C00105000 | 2024-09-20 9:42AM EDT | 2025-12-19 | 8.50 | 8.15 | 8.60 | +0.08 | +0.95% | 5 | 235 | 36.45% |
| BABA260116C00105000 | 2024-09-19 10:38AM EDT | 2026-01-16 | 8.80 | 8.70 | 9.15 | 0.00 | - | 6 | 944 | 36.76% |
| BABA261218C00105000 | 2024-09-19 3:49PM EDT | 2026-12-18 | 14.65 | 13.50 | 14.35 | +0.65 | +4.64% | 3 | 122 | 38.15% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018P00105000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 23.45 | 0.00 | 0.00 | 0.00 | - | 90 | 8 | 0.00% |
| BABA241115P00105000 | 2024-09-19 9:32AM EDT | 2024-11-15 | 17.60 | 15.75 | 18.00 | 0.00 | - | 1 | 3 | 43.19% |
| BABA241220P00105000 | 2024-09-20 2:51PM EDT | 2024-12-20 | 17.04 | 16.05 | 17.25 | -0.07 | -0.41% | 3 | 18 | 26.20% |
| BABA250117P00105000 | 2024-09-17 3:51PM EDT | 2025-01-17 | 20.60 | 17.25 | 18.50 | 0.00 | - | 1 | 50 | 33.29% |
| BABA250221P00105000 | 2024-08-19 9:35AM EDT | 2025-02-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250321P00105000 | 2024-08-30 2:21PM EDT | 2025-03-21 | 18.00 | 17.75 | 18.35 | -4.40 | -19.64% | 2 | 56 | 26.07% |
| BABA250620P00105000 | 2024-08-12 9:40AM EDT | 2025-06-20 | 25.82 | 21.95 | 23.00 | 0.00 | - | 2 | 44 | 39.20% |
| BABA250919P00105000 | 2024-09-17 12:16PM EDT | 2025-09-19 | 22.45 | 19.65 | 20.55 | 0.00 | - | 2 | 154 | 26.31% |
| BABA251219P00105000 | 2024-07-01 12:38PM EDT | 2025-12-19 | 33.00 | 27.75 | 28.35 | 0.00 | - | 3 | 1 | 44.32% |
| BABA260116P00105000 | 2024-09-09 1:12PM EDT | 2026-01-16 | 26.58 | 21.35 | 22.00 | 0.00 | - | 2 | 1,741 | 26.83% |
| BABA261218P00105000 | 2024-07-23 9:30AM EDT | 2026-12-18 | 32.16 | 24.10 | 29.75 | 0.00 | - | 20 | 41 | 35.71% |
© 2024 Yahoo. All rights reserved.