Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00085000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.20 | 4.10 | 4.50 | +1.20 | +40.00% | 3,844 | 5,861 | 48.24% |
| BABA240531C00085000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.67 | 4.65 | 4.80 | +1.17 | +33.43% | 741 | 4,585 | 39.31% |
| BABA240607C00085000 | 2024-05-17 3:44PM EDT | 2024-06-07 | 5.02 | 4.70 | 5.55 | +1.02 | +25.50% | 450 | 779 | 42.16% |
| BABA240614C00085000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 5.20 | 5.30 | 5.75 | +0.95 | +22.35% | 96 | 358 | 38.77% |
| BABA240621C00085000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.50 | 5.45 | 5.65 | +1.10 | +25.00% | 4,977 | 33,927 | 33.67% |
| BABA240628C00085000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 5.55 | 5.10 | 6.45 | +0.42 | +8.19% | 100 | 130 | 37.99% |
| BABA240719C00085000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 6.55 | 6.40 | 6.70 | +0.93 | +16.55% | 5,777 | 13,145 | 32.85% |
| BABA240816C00085000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 7.98 | 8.00 | 8.15 | +1.03 | +14.82% | 442 | 5,436 | 36.04% |
| BABA240920C00085000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 9.30 | 8.25 | 9.75 | +1.00 | +12.05% | 554 | 17,941 | 38.70% |
| BABA241018C00085000 | 2024-05-17 3:00PM EDT | 2024-10-18 | 10.17 | 10.10 | 10.20 | +0.90 | +9.71% | 87 | 2,650 | 37.05% |
| BABA241115C00085000 | 2024-05-17 2:57PM EDT | 2024-11-15 | 11.35 | 11.25 | 11.85 | +1.09 | +10.62% | 152 | 1,122 | 40.97% |
| BABA241220C00085000 | 2024-05-17 3:12PM EDT | 2024-12-20 | 12.10 | 12.15 | 12.40 | +0.90 | +8.04% | 317 | 12,549 | 39.62% |
| BABA250117C00085000 | 2024-05-17 3:36PM EDT | 2025-01-17 | 13.00 | 12.10 | 13.10 | +1.30 | +11.11% | 193 | 18,204 | 39.81% |
| BABA250321C00085000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 15.50 | 14.55 | 14.95 | +1.56 | +11.19% | 77 | 723 | 41.46% |
| BABA250620C00085000 | 2024-05-17 3:47PM EDT | 2025-06-20 | 16.90 | 16.60 | 18.15 | +0.95 | +5.96% | 50 | 785 | 45.51% |
| BABA251219C00085000 | 2024-05-17 10:48AM EDT | 2025-12-19 | 21.27 | 18.75 | 21.95 | +2.06 | +10.72% | 9 | 796 | 46.75% |
| BABA260116C00085000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 21.10 | 21.05 | 22.00 | +1.15 | +5.76% | 116 | 2,524 | 45.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00085000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.60 | 0.57 | 0.70 | -0.52 | -46.43% | 6,008 | 4,605 | 41.50% |
| BABA240531P00085000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 1.11 | 0.84 | 1.11 | -0.47 | -29.75% | 1,501 | 798 | 36.74% |
| BABA240607P00085000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 1.44 | 1.22 | 1.59 | -0.58 | -28.71% | 704 | 201 | 36.60% |
| BABA240614P00085000 | 2024-05-17 3:00PM EDT | 2024-06-14 | 2.10 | 1.88 | 2.25 | -0.48 | -18.60% | 564 | 325 | 39.21% |
| BABA240621P00085000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 2.28 | 2.05 | 2.50 | -0.82 | -26.45% | 1,883 | 24,130 | 37.57% |
| BABA240628P00085000 | 2024-05-17 1:25PM EDT | 2024-06-28 | 2.51 | 2.44 | 2.64 | -0.89 | -26.18% | 53 | 62 | 35.57% |
| BABA240719P00085000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 3.29 | 3.20 | 4.60 | -0.78 | -19.16% | 313 | 4,315 | 43.25% |
| BABA240816P00085000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 4.45 | 4.35 | 4.50 | -0.60 | -11.88% | 469 | 1,282 | 35.39% |
| BABA240920P00085000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.45 | -0.60 | -10.00% | 159 | 2,015 | 34.88% |
| BABA241018P00085000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 5.93 | 5.80 | 5.95 | -0.62 | -9.47% | 56 | 266 | 33.83% |
| BABA241115P00085000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 6.75 | 6.55 | 7.10 | -0.43 | -5.99% | 64 | 577 | 35.93% |
| BABA241220P00085000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 7.28 | 6.10 | 7.25 | -0.37 | -4.84% | 87 | 2,481 | 33.48% |
| BABA250117P00085000 | 2024-05-17 1:14PM EDT | 2025-01-17 | 7.50 | 7.35 | 7.70 | -0.80 | -9.64% | 211 | 4,363 | 33.13% |
| BABA250321P00085000 | 2024-05-16 2:45PM EDT | 2025-03-21 | 9.53 | 8.45 | 8.90 | 0.00 | - | 58 | 313 | 33.41% |
| BABA250620P00085000 | 2024-05-17 10:34AM EDT | 2025-06-20 | 9.90 | 9.85 | 10.85 | -0.75 | -7.04% | 1 | 1,143 | 34.86% |
| BABA251219P00085000 | 2024-05-17 2:33PM EDT | 2025-12-19 | 12.80 | 12.40 | 13.25 | -0.48 | -3.61% | 16 | 2,151 | 34.53% |
| BABA260116P00085000 | 2024-05-17 3:47PM EDT | 2026-01-16 | 12.88 | 12.70 | 14.35 | -0.66 | -4.87% | 14 | 3,191 | 36.26% |
© 2024 Yahoo. All rights reserved.