Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00145000 | 2024-05-16 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 312.50% |
| BABA240621C00145000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.25 | +0.03 | +150.00% | 63 | 1,939 | 74.61% |
| BABA240719C00145000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.12 | +0.02 | +100.00% | 2 | 892 | 52.54% |
| BABA241018C00145000 | 2024-05-16 2:58PM EDT | 2024-10-18 | 0.47 | 0.28 | 0.50 | +0.27 | +135.00% | 13 | 33 | 44.63% |
| BABA241220C00145000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 0.77 | 0.57 | 0.85 | +0.04 | +5.48% | 11 | 740 | 41.80% |
| BABA250117C00145000 | 2024-05-16 2:31PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.05 | +0.41 | +69.49% | 59 | 1,775 | 41.20% |
| BABA250321C00145000 | 2024-05-16 3:47PM EDT | 2025-03-21 | 1.53 | 0.99 | 1.68 | +0.55 | +56.12% | 44 | 268 | 41.13% |
| BABA250620C00145000 | 2024-05-15 10:45AM EDT | 2025-06-20 | 2.45 | 1.90 | 2.86 | +0.81 | +49.39% | 1 | 350 | 41.84% |
| BABA250919C00145000 | 2024-05-16 11:07AM EDT | 2025-09-19 | 3.65 | 3.25 | 5.95 | +1.27 | +53.36% | 2 | 3 | 48.27% |
| BABA251219C00145000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 4.12 | 2.84 | 6.30 | +0.87 | +26.77% | 1 | 304 | 45.31% |
| BABA260116C00145000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 5.01 | 4.20 | 5.40 | +1.41 | +39.17% | 3 | 654 | 41.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00145000 | 2024-01-30 10:35AM EDT | 2024-06-21 | 72.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240719P00145000 | 2024-01-08 11:40AM EDT | 2024-07-19 | 73.15 | 71.25 | 71.95 | 0.00 | - | 1 | 0 | 189.65% |
| BABA241018P00145000 | 2024-02-22 3:43PM EDT | 2024-10-18 | 69.13 | 72.00 | 74.55 | 0.00 | - | 1,000 | 0 | 129.49% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 2024-12-20 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 88.26% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 2025-01-17 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 101.36% |
| BABA250321P00145000 | 2024-04-19 10:56AM EDT | 2025-03-21 | 76.25 | 56.55 | 60.90 | 0.00 | - | 1 | 0 | 46.36% |
| BABA250620P00145000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 65.32 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 43.36% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 2025-12-19 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116P00145000 | 2024-05-14 10:47AM EDT | 2026-01-16 | 67.00 | 57.00 | 61.05 | 0.00 | - | 1 | 1 | 33.58% |
© 2024 Yahoo. All rights reserved.