Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 165.63% |
| BABA240517C00105000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BABA240621C00105000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| BABA240719C00105000 | 2024-04-23 10:57AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BABA240816C00105000 | 2024-04-23 2:31PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BABA240920C00105000 | 2024-04-23 2:29PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BABA241018C00105000 | 2024-04-23 12:52PM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA241115C00105000 | 2024-04-23 11:37AM EDT | 2024-11-15 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA241220C00105000 | 2024-04-23 12:38PM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117C00105000 | 2024-04-23 12:49PM EDT | 2025-01-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BABA250321C00105000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250620C00105000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219C00105000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BABA260116C00105000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 2024-04-26 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 451.37% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 2024-05-17 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 113.33% |
| BABA240621P00105000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| BABA240719P00105000 | 2024-04-23 10:46AM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920P00105000 | 2024-03-26 3:39PM EDT | 2024-09-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| BABA241018P00105000 | 2024-04-16 3:51PM EDT | 2024-10-18 | 35.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA241115P00105000 | 2024-04-23 2:59PM EDT | 2024-11-15 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241220P00105000 | 2024-04-18 11:33AM EDT | 2024-12-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00105000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250321P00105000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 2025-06-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 2025-12-19 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116P00105000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.