Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00120000 | 2024-05-16 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,332 | 50.00% |
| BABA240524C00120000 | 2024-05-17 2:16PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 34 | 26 | 79.69% |
| BABA240531C00120000 | 2024-05-17 1:07PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 86 | 428 | 69.53% |
| BABA240607C00120000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 2 | 45 | 61.33% |
| BABA240614C00120000 | 2024-05-13 3:18PM EDT | 2024-06-14 | 0.10 | 0.03 | 0.44 | 0.00 | - | 8 | 8 | 59.38% |
| BABA240621C00120000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 2,114 | 13,052 | 49.90% |
| BABA240628C00120000 | 2024-05-17 11:16AM EDT | 2024-06-28 | 0.21 | 0.00 | 0.44 | +0.11 | +110.00% | 9 | 1 | 54.98% |
| BABA240719C00120000 | 2024-05-17 1:32PM EDT | 2024-07-19 | 0.31 | 0.25 | 0.38 | +0.03 | +10.71% | 187 | 3,202 | 43.75% |
| BABA240816C00120000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 0.69 | 0.68 | 1.20 | +0.09 | +15.00% | 218 | 364 | 47.78% |
| BABA240920C00120000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 1.13 | 1.07 | 1.20 | +0.13 | +13.00% | 466 | 2,229 | 40.66% |
| BABA241018C00120000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 1.49 | 1.48 | 1.59 | +0.21 | +16.41% | 3,102 | 761 | 39.88% |
| BABA241115C00120000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 2.12 | 2.02 | 2.31 | +0.30 | +16.48% | 55 | 88 | 41.28% |
| BABA241220C00120000 | 2024-05-17 3:23PM EDT | 2024-12-20 | 2.63 | 2.57 | 2.80 | +0.28 | +11.91% | 155 | 12,078 | 40.42% |
| BABA250117C00120000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 2.97 | 2.84 | 3.00 | +0.28 | +10.41% | 1,590 | 32,769 | 39.00% |
| BABA250321C00120000 | 2024-05-17 3:01PM EDT | 2025-03-21 | 4.15 | 4.00 | 4.35 | +0.35 | +9.21% | 14 | 177 | 40.14% |
| BABA250620C00120000 | 2024-05-17 1:25PM EDT | 2025-06-20 | 6.00 | 5.60 | 6.20 | +0.70 | +13.21% | 184 | 1,310 | 41.14% |
| BABA250919C00120000 | 2024-05-17 2:13PM EDT | 2025-09-19 | 7.30 | 7.15 | 8.15 | +2.68 | +58.01% | 2 | 7 | 42.35% |
| BABA251219C00120000 | 2024-05-17 3:35PM EDT | 2025-12-19 | 9.25 | 7.20 | 10.45 | +0.35 | +3.93% | 17 | 1,257 | 44.32% |
| BABA260116C00120000 | 2024-05-17 3:16PM EDT | 2026-01-16 | 9.65 | 9.45 | 10.10 | +0.65 | +7.22% | 65 | 2,181 | 42.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00120000 | 2024-05-14 3:14PM EDT | 2024-05-17 | 41.00 | 30.80 | 31.75 | 0.00 | - | 2 | 0 | 332.03% |
| BABA240621P00120000 | 2024-05-14 11:29AM EDT | 2024-06-21 | 41.65 | 31.90 | 32.70 | 0.00 | - | 2 | 0 | 69.63% |
| BABA240719P00120000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 32.00 | 31.50 | 32.75 | -9.85 | -23.54% | 4 | 8 | 58.47% |
| BABA240920P00120000 | 2024-05-13 12:02PM EDT | 2024-09-20 | 35.40 | 31.50 | 32.95 | 0.00 | - | 4 | 8 | 43.26% |
| BABA241220P00120000 | 2024-05-17 1:55PM EDT | 2024-12-20 | 32.76 | 32.30 | 33.20 | -1.64 | -4.77% | 25 | 65 | 34.60% |
| BABA250117P00120000 | 2024-05-16 11:56AM EDT | 2025-01-17 | 32.00 | 32.55 | 33.25 | -3.38 | -9.55% | 1 | 140 | 32.86% |
| BABA250321P00120000 | 2024-04-04 12:10PM EDT | 2025-03-21 | 46.91 | 38.50 | 39.60 | 0.00 | - | 1 | 0 | 51.57% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 2025-06-20 | 47.00 | 40.90 | 41.85 | 0.00 | - | 5 | 0 | 52.00% |
| BABA251219P00120000 | 2024-05-16 2:14PM EDT | 2025-12-19 | 36.85 | 34.85 | 36.85 | 0.00 | - | 4 | 309 | 32.07% |
| BABA260116P00120000 | 2024-05-17 10:41AM EDT | 2026-01-16 | 34.23 | 34.70 | 37.00 | -3.27 | -8.72% | 4 | 198 | 31.71% |
© 2024 Yahoo. All rights reserved.