Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00100000 | 2024-04-19 1:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,537 | 237.50% |
| BABA240426C00100000 | 2024-04-17 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 239 | 84.38% |
| BABA240503C00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 66.41% |
| BABA240510C00100000 | 2024-04-05 9:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 62.89% |
| BABA240517C00100000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 32 | 8,106 | 52.73% |
| BABA240524C00100000 | 2024-04-11 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.12 | 0.00 | - | - | 4 | 52.73% |
| BABA240621C00100000 | 2024-04-19 2:25PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.15 | 0.00 | - | 316 | 50,565 | 45.22% |
| BABA240719C00100000 | 2024-04-19 2:04PM EDT | 2024-07-19 | 0.23 | 0.17 | 0.24 | +0.04 | +21.05% | 135 | 7,331 | 40.92% |
| BABA240816C00100000 | 2024-04-19 2:04PM EDT | 2024-08-16 | 0.41 | 0.38 | 0.42 | +0.01 | +2.50% | 60 | 680 | 39.89% |
| BABA240920C00100000 | 2024-04-19 2:05PM EDT | 2024-09-20 | 0.65 | 0.63 | 0.66 | +0.01 | +1.56% | 182 | 10,427 | 38.77% |
| BABA241018C00100000 | 2024-04-19 9:58AM EDT | 2024-10-18 | 0.83 | 0.84 | 0.89 | -0.02 | -2.35% | 3 | 1,091 | 38.38% |
| BABA241115C00100000 | 2024-04-18 11:33AM EDT | 2024-11-15 | 3.00 | 1.22 | 1.27 | +1.74 | +138.10% | 1 | 370 | 39.28% |
| BABA241220C00100000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 1.65 | 1.64 | 1.73 | +0.02 | +1.23% | 1,356 | 9,329 | 39.83% |
| BABA250117C00100000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 1.92 | 1.88 | 1.93 | 0.00 | - | 1,688 | 33,351 | 39.05% |
| BABA250321C00100000 | 2024-04-19 2:30PM EDT | 2025-03-21 | 2.75 | 2.66 | 2.85 | -0.10 | -3.51% | 70 | 2,137 | 40.17% |
| BABA250620C00100000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 3.96 | 3.95 | 4.05 | -0.04 | -1.00% | 16 | 3,162 | 40.76% |
| BABA251219C00100000 | 2024-04-19 11:32AM EDT | 2025-12-19 | 6.50 | 6.50 | 7.00 | -0.35 | -5.11% | 3 | 2,805 | 43.50% |
| BABA260116C00100000 | 2024-04-19 1:44PM EDT | 2026-01-16 | 7.05 | 7.05 | 7.30 | -0.10 | -1.40% | 388 | 8,957 | 43.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00100000 | 2024-04-18 11:59AM EDT | 2024-04-19 | 30.70 | 30.95 | 31.25 | 0.00 | - | 6 | 0 | 353.91% |
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 27.80 | 30.95 | 31.55 | 0.00 | - | 1 | 0 | 142.77% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 27.50 | 30.85 | 31.15 | 0.00 | - | 1 | 0 | 75.00% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 2024-05-17 | 27.85 | 31.00 | 31.40 | 0.00 | - | 1 | 0 | 72.36% |
| BABA240621P00100000 | 2024-04-18 9:46AM EDT | 2024-06-21 | 30.95 | 30.65 | 31.25 | 0.00 | - | 1 | 3 | 50.49% |
| BABA240719P00100000 | 2024-04-15 11:25AM EDT | 2024-07-19 | 28.75 | 30.75 | 31.50 | 0.00 | - | 27 | 1 | 47.95% |
| BABA240816P00100000 | 2024-04-15 3:33PM EDT | 2024-08-16 | 29.50 | 30.80 | 31.40 | 0.00 | - | 5 | 0 | 40.19% |
| BABA240920P00100000 | 2024-04-18 3:37PM EDT | 2024-09-20 | 31.04 | 30.60 | 31.50 | 0.00 | - | 7 | 42 | 36.96% |
| BABA241018P00100000 | 2024-04-19 1:02PM EDT | 2024-10-18 | 31.33 | 30.60 | 31.55 | +0.28 | +0.90% | 4 | 119 | 34.72% |
| BABA241115P00100000 | 2024-04-19 2:26PM EDT | 2024-11-15 | 31.04 | 30.70 | 31.40 | -0.06 | -0.19% | 1 | 81 | 30.32% |
| BABA241220P00100000 | 2024-04-19 10:45AM EDT | 2024-12-20 | 31.30 | 30.90 | 31.75 | +0.15 | +0.48% | 17 | 2,356 | 32.11% |
| BABA250117P00100000 | 2024-04-19 1:41PM EDT | 2025-01-17 | 31.36 | 31.20 | 31.70 | -0.14 | -0.44% | 58 | 3,280 | 29.93% |
| BABA250321P00100000 | 2024-04-12 3:59PM EDT | 2025-03-21 | 29.55 | 31.50 | 32.15 | 0.00 | - | 51 | 81 | 30.52% |
| BABA250620P00100000 | 2024-04-19 11:36AM EDT | 2025-06-20 | 31.97 | 31.85 | 32.70 | +0.22 | +0.69% | 32 | 661 | 30.26% |
| BABA251219P00100000 | 2024-04-10 11:47AM EDT | 2025-12-19 | 29.60 | 32.90 | 33.40 | 0.00 | - | 1 | 653 | 28.30% |
| BABA260116P00100000 | 2024-04-12 2:26PM EDT | 2026-01-16 | 31.14 | 32.55 | 33.50 | 0.00 | - | 10 | 828 | 28.06% |
© 2024 Yahoo. All rights reserved.