Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00077500 | 2024-06-27 3:29PM EDT | 2024-07-19 | 0.66 | 0.62 | 0.65 | -0.28 | -29.79% | 172 | 1,771 | 31.84% |
| BABA240816C00077500 | 2024-06-27 3:57PM EDT | 2024-08-16 | 2.10 | 2.05 | 2.18 | -0.55 | -20.75% | 1,700 | 3,546 | 38.18% |
| BABA240920C00077500 | 2024-06-27 3:57PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.35 | -0.63 | -16.89% | 230 | 11,007 | 38.26% |
| BABA241018C00077500 | 2024-06-27 2:46PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.80 | -0.65 | -14.61% | 29 | 671 | 36.11% |
| BABA241115C00077500 | 2024-06-26 9:59AM EDT | 2024-11-15 | 5.40 | 4.70 | 4.85 | 0.00 | - | 2 | 50 | 38.30% |
| BABA241220C00077500 | 2024-06-27 10:06AM EDT | 2024-12-20 | 5.75 | 5.15 | 5.60 | -0.60 | -9.45% | 5 | 15 | 38.07% |
| BABA250117C00077500 | 2024-06-25 1:47PM EDT | 2025-01-17 | 6.60 | 6.00 | 6.45 | 0.00 | - | 100 | 676 | 39.33% |
| BABA250321C00077500 | 2024-06-24 3:57PM EDT | 2025-03-21 | 8.60 | 7.25 | 8.05 | 0.00 | - | 3 | 4 | 40.87% |
| BABA250620C00077500 | 2024-06-26 12:42PM EDT | 2025-06-20 | 10.08 | 7.00 | 10.10 | 0.00 | - | 1 | 7 | 42.47% |
| BABA250919C00077500 | 2024-05-17 12:00PM EDT | 2025-09-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BABA251219C00077500 | 2024-06-27 1:24PM EDT | 2025-12-19 | 12.25 | 11.60 | 12.40 | -1.50 | -10.91% | 6 | 275 | 41.16% |
| BABA260116C00077500 | 2024-06-25 1:02PM EDT | 2026-01-16 | 12.60 | 12.00 | 12.80 | -0.40 | -3.08% | 20 | 30 | 41.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00077500 | 2024-06-27 2:06PM EDT | 2024-07-19 | 5.50 | 5.40 | 7.10 | +1.51 | +37.84% | 48 | 92 | 53.71% |
| BABA240816P00077500 | 2024-06-27 2:03PM EDT | 2024-08-16 | 6.50 | 6.30 | 6.65 | +1.15 | +21.50% | 26 | 159 | 31.40% |
| BABA240920P00077500 | 2024-06-27 10:26AM EDT | 2024-09-20 | 6.70 | 5.10 | 7.50 | +0.50 | +8.06% | 2 | 1,167 | 30.88% |
| BABA241018P00077500 | 2024-06-11 10:55AM EDT | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.00% |
| BABA241115P00077500 | 2024-06-12 1:17PM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 793 | 0.00% |
| BABA241220P00077500 | 2024-06-27 12:54PM EDT | 2024-12-20 | 8.50 | 8.65 | 8.80 | +1.03 | +13.79% | 4 | 79 | 28.33% |
| BABA250117P00077500 | 2024-06-24 1:02PM EDT | 2025-01-17 | 7.60 | 8.85 | 9.20 | 0.00 | - | 3 | 20 | 28.22% |
| BABA250321P00077500 | 2024-06-17 1:33PM EDT | 2025-03-21 | 9.13 | 9.60 | 10.20 | 0.00 | - | 1 | 2 | 28.80% |
| BABA250620P00077500 | 2024-06-18 3:27PM EDT | 2025-06-20 | 10.05 | 10.55 | 11.05 | 0.00 | - | 1 | 10 | 27.88% |
| BABA250919P00077500 | 2024-06-27 2:26PM EDT | 2025-09-19 | 11.73 | 11.50 | 12.00 | +0.43 | +3.81% | 1 | 1 | 27.88% |
| BABA251219P00077500 | 2024-06-11 1:02PM EDT | 2025-12-19 | 11.68 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| BABA260116P00077500 | 2024-06-20 2:48PM EDT | 2026-01-16 | 12.22 | 12.55 | 13.30 | 0.00 | - | 3 | 7 | 28.41% |
© 2024 Yahoo. All rights reserved.