Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-05-21 3:27PM EDT | 2024-05-24 | 46.15 | 43.85 | 45.65 | 0.00 | - | 1 | 0 | 520.31% |
| BABA240607C00040000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 49.65 | 44.05 | 44.70 | 0.00 | - | 8 | 8 | 185.74% |
| BABA240621C00040000 | 2024-05-20 2:00PM EDT | 2024-06-21 | 48.63 | 44.20 | 44.90 | 0.00 | - | 2 | 115 | 150.20% |
| BABA240628C00040000 | 2024-05-17 12:02PM EDT | 2024-06-28 | 49.05 | 44.25 | 44.85 | 0.00 | - | 2 | 2 | 135.74% |
| BABA240719C00040000 | 2024-05-16 2:17PM EDT | 2024-07-19 | 46.74 | 44.05 | 45.15 | 0.00 | - | 2 | 39 | 111.13% |
| BABA240816C00040000 | 2024-05-14 10:54AM EDT | 2024-08-16 | 38.82 | 43.95 | 45.05 | 0.00 | - | 3 | 34 | 87.70% |
| BABA240920C00040000 | 2024-05-21 3:12PM EDT | 2024-09-20 | 46.25 | 44.25 | 44.95 | 0.00 | - | 1 | 1,870 | 77.30% |
| BABA241220C00040000 | 2024-05-16 12:29PM EDT | 2024-12-20 | 47.62 | 44.55 | 45.15 | 0.00 | - | 1 | 132 | 63.62% |
| BABA250117C00040000 | 2024-05-17 12:29PM EDT | 2025-01-17 | 49.20 | 45.05 | 45.50 | 0.00 | - | 5 | 428 | 66.50% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 2025-03-21 | 34.00 | 35.25 | 36.05 | 0.00 | - | 1 | 6 | 0.00% |
| BABA250620C00040000 | 2024-05-21 9:31AM EDT | 2025-06-20 | 48.38 | 44.65 | 48.40 | 0.00 | - | 2 | 64 | 63.65% |
| BABA251219C00040000 | 2024-05-17 10:34AM EDT | 2025-12-19 | 52.20 | 45.05 | 49.00 | 0.00 | - | 2 | 133 | 55.95% |
| BABA260116C00040000 | 2024-05-22 9:43AM EDT | 2026-01-16 | 47.50 | 46.70 | 47.70 | -1.00 | -2.06% | 5 | 5,747 | 55.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00040000 | 2024-05-07 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,200 | 275.00% |
| BABA240531P00040000 | 2024-05-16 12:07PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.11 | 0.00 | - | 7 | 8 | 189.84% |
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 5 | 148.83% |
| BABA240614P00040000 | 2024-05-17 10:20AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 127.73% |
| BABA240621P00040000 | 2024-05-16 2:27PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,375 | 89.06% |
| BABA240719P00040000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 443 | 82.81% |
| BABA240816P00040000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.19 | 0.00 | - | 200 | 109 | 69.73% |
| BABA240920P00040000 | 2024-05-16 11:12AM EDT | 2024-09-20 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 483 | 56.06% |
| BABA241018P00040000 | 2024-05-20 12:59PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.24 | 0.00 | - | 2 | 18 | 55.76% |
| BABA241115P00040000 | 2024-05-20 1:14PM EDT | 2024-11-15 | 0.08 | 0.05 | 0.28 | 0.00 | - | 2 | 20 | 52.44% |
| BABA241220P00040000 | 2024-05-20 1:20PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.30 | 0.00 | - | 2 | 258 | 52.93% |
| BABA250117P00040000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 0.13 | 0.15 | 0.20 | 0.00 | - | 5 | 3,965 | 46.48% |
| BABA250321P00040000 | 2024-05-15 2:34PM EDT | 2025-03-21 | 0.34 | 0.00 | 1.03 | 0.00 | - | 2 | 59 | 57.23% |
| BABA250620P00040000 | 2024-05-17 11:33AM EDT | 2025-06-20 | 0.44 | 0.10 | 0.85 | 0.00 | - | 20 | 478 | 47.97% |
| BABA250919P00040000 | 2024-05-15 12:37PM EDT | 2025-09-19 | 0.82 | 0.00 | 5.00 | 0.00 | - | - | 1 | 57.89% |
| BABA251219P00040000 | 2024-05-16 3:48PM EDT | 2025-12-19 | 0.83 | 0.28 | 5.00 | 0.00 | - | 4 | 161 | 54.07% |
| BABA260116P00040000 | 2024-05-21 1:12PM EDT | 2026-01-16 | 1.00 | 0.79 | 2.16 | 0.00 | - | 1 | 1,672 | 49.59% |
© 2024 Yahoo. All rights reserved.