Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00065000 | 2024-05-20 10:01AM EDT | 2024-05-24 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240531C00065000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 22.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240607C00065000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 23.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240614C00065000 | 2024-05-16 3:31PM EDT | 2024-06-14 | 22.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240621C00065000 | 2024-05-20 9:47AM EDT | 2024-06-21 | 23.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240719C00065000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240816C00065000 | 2024-05-17 9:41AM EDT | 2024-08-16 | 23.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240920C00065000 | 2024-05-17 12:36PM EDT | 2024-09-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241018C00065000 | 2024-05-20 3:33PM EDT | 2024-10-18 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241115C00065000 | 2024-05-17 10:59AM EDT | 2024-11-15 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220C00065000 | 2024-05-20 10:54AM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00065000 | 2024-05-20 10:19AM EDT | 2025-01-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00065000 | 2024-05-13 11:17AM EDT | 2025-03-21 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00065000 | 2024-05-20 9:45AM EDT | 2025-06-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250919C00065000 | 2024-05-16 12:56PM EDT | 2025-09-19 | 27.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00065000 | 2024-05-10 12:51PM EDT | 2025-12-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116C00065000 | 2024-05-20 3:31PM EDT | 2026-01-16 | 32.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00065000 | 2024-05-20 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BABA240531P00065000 | 2024-05-20 10:57AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240607P00065000 | 2024-05-15 11:37AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240614P00065000 | 2024-05-20 3:07PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA240621P00065000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,487 | 0 | 25.00% |
| BABA240628P00065000 | 2024-05-16 1:41PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA240719P00065000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| BABA240816P00065000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BABA240920P00065000 | 2024-05-20 3:32PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| BABA241018P00065000 | 2024-05-20 11:42AM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BABA241115P00065000 | 2024-05-20 1:56PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA241220P00065000 | 2024-05-20 1:08PM EDT | 2024-12-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250117P00065000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA250321P00065000 | 2024-05-17 12:57PM EDT | 2025-03-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA250620P00065000 | 2024-05-20 11:55AM EDT | 2025-06-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250919P00065000 | 2024-05-17 1:38PM EDT | 2025-09-19 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA251219P00065000 | 2024-05-20 2:56PM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA260116P00065000 | 2024-05-20 12:52PM EDT | 2026-01-16 | 5.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.