Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00110000 | 2024-04-11 10:28AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 6,666 | 300.00% |
| BABA240503C00110000 | 2024-04-05 12:47PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 92.19% |
| BABA240517C00110000 | 2024-04-17 10:04AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 1,238 | 59.38% |
| BABA240621C00110000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.10 | 0.00 | - | 36 | 9,235 | 52.05% |
| BABA240719C00110000 | 2024-04-19 11:50AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 210 | 2,490 | 44.04% |
| BABA240816C00110000 | 2024-04-16 2:21PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.28 | 0.00 | - | 8 | 266 | 44.68% |
| BABA240920C00110000 | 2024-04-19 10:54AM EDT | 2024-09-20 | 0.33 | 0.27 | 0.47 | 0.00 | - | 8 | 3,575 | 43.29% |
| BABA241018C00110000 | 2024-04-17 12:06PM EDT | 2024-10-18 | 0.48 | 0.45 | 0.47 | 0.00 | - | 13 | 978 | 39.84% |
| BABA241115C00110000 | 2024-04-18 10:05AM EDT | 2024-11-15 | 0.75 | 0.66 | 0.70 | 0.00 | - | 2 | 327 | 40.31% |
| BABA241220C00110000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 0.97 | 0.92 | 0.98 | -0.03 | -3.00% | 2 | 3,861 | 40.33% |
| BABA250117C00110000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 1.16 | 1.07 | 1.16 | -0.06 | -4.92% | 5 | 23,998 | 39.84% |
| BABA250321C00110000 | 2024-04-18 3:02PM EDT | 2025-03-21 | 1.83 | 1.69 | 1.79 | 0.00 | - | 1 | 143 | 40.36% |
| BABA250620C00110000 | 2024-04-19 9:50AM EDT | 2025-06-20 | 2.79 | 2.55 | 2.92 | +0.02 | +0.72% | 10 | 1,196 | 41.64% |
| BABA251219C00110000 | 2024-04-18 3:25PM EDT | 2025-12-19 | 5.35 | 5.00 | 5.30 | 0.00 | - | 2 | 2,037 | 43.41% |
| BABA260116C00110000 | 2024-04-18 2:06PM EDT | 2026-01-16 | 5.55 | 5.45 | 5.60 | -0.05 | -0.89% | 200 | 1,488 | 43.41% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00110000 | 2024-03-21 11:37AM EDT | 2024-04-19 | 35.60 | 41.40 | 41.60 | 0.00 | - | 8 | 0 | 362.50% |
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 2024-05-17 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00110000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 41.05 | 41.10 | 41.90 | 0.00 | - | 1 | 0 | 66.36% |
| BABA240719P00110000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 41.05 | 41.05 | 41.80 | 0.00 | - | 1 | 0 | 52.69% |
| BABA240816P00110000 | 2024-03-22 9:41AM EDT | 2024-08-16 | 37.62 | 41.05 | 41.85 | 0.00 | - | 1 | 0 | 47.36% |
| BABA240920P00110000 | 2024-03-25 10:38AM EDT | 2024-09-20 | 37.00 | 41.10 | 41.80 | 0.00 | - | 1 | 0 | 40.63% |
| BABA241018P00110000 | 2024-03-26 9:57AM EDT | 2024-10-18 | 38.51 | 41.00 | 42.05 | 0.00 | - | 1 | 0 | 41.70% |
| BABA241115P00110000 | 2024-04-18 3:38PM EDT | 2024-11-15 | 41.05 | 41.05 | 42.00 | 0.00 | - | 2 | 1 | 38.14% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 2024-12-20 | 40.54 | 40.55 | 42.60 | 0.00 | - | 6 | 0 | 41.87% |
| BABA250117P00110000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 41.50 | 41.35 | 42.10 | +0.25 | +0.61% | 24 | 126 | 34.72% |
| BABA250321P00110000 | 2024-04-19 11:57AM EDT | 2025-03-21 | 41.30 | 41.00 | 42.00 | +0.21 | +0.51% | 6 | 118 | 30.23% |
| BABA250620P00110000 | 2024-04-18 10:13AM EDT | 2025-06-20 | 40.80 | 41.00 | 42.20 | 0.00 | - | 8 | 266 | 28.70% |
| BABA251219P00110000 | 2024-04-18 1:02PM EDT | 2025-12-19 | 41.60 | 41.35 | 43.40 | 0.00 | - | 3 | 440 | 30.75% |
| BABA260116P00110000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 42.09 | 41.90 | 42.80 | 0.00 | - | 15 | 423 | 27.15% |
© 2024 Yahoo. All rights reserved.