Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00072500 | 2024-06-27 3:59PM EDT | 2024-07-19 | 2.15 | 1.99 | 2.28 | -1.03 | -32.39% | 578 | 347 | 32.32% |
| BABA240816C00072500 | 2024-06-27 3:42PM EDT | 2024-08-16 | 4.03 | 3.90 | 4.00 | -0.85 | -17.42% | 345 | 15,786 | 37.65% |
| BABA240920C00072500 | 2024-06-27 3:26PM EDT | 2024-09-20 | 5.20 | 5.00 | 5.15 | -0.75 | -12.61% | 82 | 167 | 37.22% |
| BABA241018C00072500 | 2024-06-27 3:53PM EDT | 2024-10-18 | 5.85 | 5.75 | 5.90 | -0.75 | -11.36% | 69 | 11 | 36.99% |
| BABA241115C00072500 | 2024-06-27 2:42PM EDT | 2024-11-15 | 7.00 | 6.65 | 6.95 | -1.55 | -18.13% | 47 | 18 | 39.01% |
| BABA241220C00072500 | 2024-06-27 3:40PM EDT | 2024-12-20 | 7.65 | 7.50 | 7.70 | -0.96 | -11.15% | 15 | 21 | 38.70% |
| BABA250117C00072500 | 2024-06-27 3:53PM EDT | 2025-01-17 | 8.10 | 7.80 | 8.65 | -0.85 | -9.50% | 4 | 233 | 40.39% |
| BABA250321C00072500 | 2024-06-27 2:38PM EDT | 2025-03-21 | 9.70 | 9.50 | 10.20 | -0.80 | -7.62% | 7 | 11 | 41.66% |
| BABA250620C00072500 | 2024-06-27 2:43PM EDT | 2025-06-20 | 11.39 | 10.30 | 11.40 | -1.05 | -8.44% | 20 | 53 | 40.26% |
| BABA250919C00072500 | 2024-06-27 1:12PM EDT | 2025-09-19 | 12.60 | 12.15 | 12.90 | -0.80 | -5.97% | 1 | 91 | 40.74% |
| BABA251219C00072500 | 2024-06-14 12:02PM EDT | 2025-12-19 | 15.70 | 13.75 | 14.45 | 0.00 | - | 3 | 6 | 41.69% |
| BABA260116C00072500 | 2024-06-27 3:49PM EDT | 2026-01-16 | 14.60 | 14.10 | 15.35 | -1.60 | -9.88% | 2 | 130 | 43.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00072500 | 2024-06-27 2:38PM EDT | 2024-07-19 | 1.90 | 1.84 | 2.01 | +0.72 | +61.02% | 200 | 4,973 | 26.81% |
| BABA240816P00072500 | 2024-06-27 3:57PM EDT | 2024-08-16 | 3.41 | 3.30 | 3.50 | +0.72 | +26.77% | 115 | 17,496 | 31.81% |
| BABA240920P00072500 | 2024-06-27 3:52PM EDT | 2024-09-20 | 4.15 | 4.15 | 4.30 | +0.68 | +19.60% | 46 | 1,035 | 30.23% |
| BABA241018P00072500 | 2024-06-27 1:22PM EDT | 2024-10-18 | 4.48 | 4.60 | 4.75 | +0.68 | +17.89% | 2 | 545 | 29.05% |
| BABA241115P00072500 | 2024-06-27 2:01PM EDT | 2024-11-15 | 5.29 | 5.30 | 5.50 | +0.72 | +15.75% | 121 | 107 | 30.20% |
| BABA241220P00072500 | 2024-06-27 2:27PM EDT | 2024-12-20 | 5.80 | 5.75 | 5.95 | +0.80 | +16.00% | 29 | 103 | 29.30% |
| BABA250117P00072500 | 2024-06-27 9:39AM EDT | 2025-01-17 | 5.75 | 5.75 | 6.45 | +0.37 | +6.88% | 2 | 362 | 29.55% |
| BABA250321P00072500 | 2024-06-27 1:13PM EDT | 2025-03-21 | 6.80 | 6.80 | 7.00 | +0.70 | +11.48% | 5 | 52 | 28.09% |
| BABA250620P00072500 | 2024-06-27 3:32PM EDT | 2025-06-20 | 7.95 | 7.80 | 8.15 | +1.00 | +14.39% | 1 | 3,657 | 28.31% |
| BABA250919P00072500 | 2024-06-25 2:28PM EDT | 2025-09-19 | 8.45 | 8.80 | 9.25 | 0.00 | - | 1 | 857 | 28.76% |
| BABA251219P00072500 | 2024-06-10 1:16PM EDT | 2025-12-19 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA260116P00072500 | 2024-06-24 3:58PM EDT | 2026-01-16 | 9.34 | 9.90 | 10.40 | 0.00 | - | 30 | 37 | 28.82% |
© 2024 Yahoo. All rights reserved.