Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00082500 | 2024-06-12 3:59PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 888 | 3,371 | 25.00% |
| BABA240719C00082500 | 2024-06-12 3:44PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 344 | 4,688 | 12.50% |
| BABA240816C00082500 | 2024-06-12 3:50PM EDT | 2024-08-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,467 | 2,479 | 6.25% |
| BABA240920C00082500 | 2024-06-12 1:32PM EDT | 2024-09-20 | 4.04 | 0.00 | 0.00 | 0.00 | - | 16 | 1,206 | 6.25% |
| BABA241018C00082500 | 2024-06-12 9:55AM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 6.25% |
| BABA241115C00082500 | 2024-06-12 10:13AM EDT | 2024-11-15 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 3.13% |
| BABA241220C00082500 | 2024-06-12 3:51PM EDT | 2024-12-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 3.13% |
| BABA250117C00082500 | 2024-06-12 11:55AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 3.13% |
| BABA250321C00082500 | 2024-06-05 2:27PM EDT | 2025-03-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 3.13% |
| BABA250620C00082500 | 2024-06-12 3:41PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 201 | 3.13% |
| BABA250919C00082500 | 2024-06-10 11:34AM EDT | 2025-09-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BABA251219C00082500 | 2024-06-11 3:02PM EDT | 2025-12-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| BABA260116C00082500 | 2024-06-12 9:40AM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00082500 | 2024-06-12 12:22PM EDT | 2024-06-21 | 5.39 | 0.00 | 0.00 | 0.00 | - | 9 | 3,657 | 0.00% |
| BABA240719P00082500 | 2024-06-12 11:11AM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 4,093 | 0.00% |
| BABA240816P00082500 | 2024-06-11 12:44PM EDT | 2024-08-16 | 7.59 | 0.00 | 0.00 | 0.00 | - | 3 | 528 | 0.00% |
| BABA240920P00082500 | 2024-06-12 10:38AM EDT | 2024-09-20 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 0.00% |
| BABA241018P00082500 | 2024-06-12 2:00PM EDT | 2024-10-18 | 8.39 | 0.00 | 0.00 | 0.00 | - | 10 | 623 | 0.00% |
| BABA241115P00082500 | 2024-06-12 10:19AM EDT | 2024-11-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| BABA241220P00082500 | 2024-06-05 1:58PM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| BABA250117P00082500 | 2024-06-11 12:37PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 513 | 0.00% |
| BABA250321P00082500 | 2024-06-11 10:47AM EDT | 2025-03-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 0.00% |
| BABA250620P00082500 | 2024-05-21 3:45PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250919P00082500 | 2024-05-21 10:16AM EDT | 2025-09-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BABA251219P00082500 | 2024-05-17 9:38AM EDT | 2025-12-19 | 11.73 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| BABA260116P00082500 | 2024-06-11 2:42PM EDT | 2026-01-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.