Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00082500 | 2024-06-27 3:26PM EDT | 2024-07-19 | 0.22 | 0.15 | 0.22 | -0.04 | -15.38% | 206 | 2,508 | 35.65% |
| BABA240816C00082500 | 2024-06-27 3:42PM EDT | 2024-08-16 | 1.07 | 0.99 | 1.07 | -0.29 | -21.32% | 153 | 611 | 38.18% |
| BABA240920C00082500 | 2024-06-27 3:57PM EDT | 2024-09-20 | 1.81 | 1.80 | 2.04 | -0.42 | -18.83% | 68 | 225 | 38.38% |
| BABA241018C00082500 | 2024-06-27 2:00PM EDT | 2024-10-18 | 2.42 | 2.28 | 2.40 | -0.38 | -13.57% | 5 | 297 | 35.96% |
| BABA241115C00082500 | 2024-06-27 11:15AM EDT | 2024-11-15 | 3.40 | 3.20 | 3.35 | -0.35 | -9.33% | 7 | 834 | 38.17% |
| BABA241220C00082500 | 2024-06-27 10:53AM EDT | 2024-12-20 | 4.05 | 3.70 | 4.00 | -0.50 | -10.99% | 27 | 448 | 37.68% |
| BABA250117C00082500 | 2024-06-27 2:19PM EDT | 2025-01-17 | 4.45 | 4.00 | 4.85 | -0.61 | -12.06% | 4 | 35 | 39.17% |
| BABA250321C00082500 | 2024-06-25 1:01PM EDT | 2025-03-21 | 6.25 | 5.50 | 6.35 | 0.00 | - | 2 | 77 | 40.52% |
| BABA250620C00082500 | 2024-06-27 10:58AM EDT | 2025-06-20 | 7.45 | 7.05 | 7.45 | -0.55 | -6.88% | 1 | 2 | 38.90% |
| BABA250919C00082500 | 2024-06-27 11:34AM EDT | 2025-09-19 | 8.74 | 8.30 | 8.85 | -0.61 | -6.52% | 68 | 193 | 39.14% |
| BABA251219C00082500 | 2024-06-11 3:02PM EDT | 2025-12-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| BABA260116C00082500 | 2024-06-25 1:13PM EDT | 2026-01-16 | 11.09 | 10.15 | 10.95 | 0.00 | - | 1 | 43 | 40.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00082500 | 2024-06-25 1:30PM EDT | 2024-07-19 | 8.85 | 8.05 | 11.80 | 0.00 | - | 40 | 176 | 67.92% |
| BABA240816P00082500 | 2024-06-27 1:25PM EDT | 2024-08-16 | 10.28 | 10.40 | 10.70 | +0.98 | +10.54% | 3 | 90 | 30.88% |
| BABA240920P00082500 | 2024-06-27 2:04PM EDT | 2024-09-20 | 11.04 | 10.75 | 11.45 | +1.49 | +15.60% | 80 | 173 | 31.89% |
| BABA241018P00082500 | 2024-06-12 2:00PM EDT | 2024-10-18 | 8.39 | 0.00 | 0.00 | 0.00 | - | 10 | 623 | 0.00% |
| BABA241115P00082500 | 2024-06-20 2:06PM EDT | 2024-11-15 | 10.74 | 11.75 | 12.00 | 0.00 | - | 2 | 17 | 28.74% |
| BABA241220P00082500 | 2024-06-20 9:51AM EDT | 2024-12-20 | 11.00 | 12.10 | 12.65 | 0.00 | - | 4 | 18 | 29.58% |
| BABA250117P00082500 | 2024-06-24 11:34AM EDT | 2025-01-17 | 10.50 | 12.30 | 12.80 | 0.00 | - | 121 | 149 | 28.28% |
| 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 | 2024-06-21 3:43PM EDT | 2026-01-16 | 15.94 | 15.55 | 18.00 | +0.74 | +4.87% | 7 | 3,679 | 32.11% |
© 2024 Yahoo. All rights reserved.