Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00115000 | 2024-04-04 12:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,217 | 225.00% |
| BABA240517C00115000 | 2024-04-12 9:33AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,429 | 68.75% |
| BABA240621C00115000 | 2024-04-16 12:38PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.07 | 0.00 | - | 67 | 3,552 | 52.54% |
| BABA240719C00115000 | 2024-04-16 3:53PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 2,522 | 43.95% |
| BABA240920C00115000 | 2024-04-18 1:09PM EDT | 2024-09-20 | 0.26 | 0.20 | 0.29 | +0.02 | +8.33% | 2 | 1,214 | 41.94% |
| BABA241018C00115000 | 2024-04-18 10:51AM EDT | 2024-10-18 | 0.33 | 0.32 | 0.37 | -0.09 | -21.43% | 3 | 382 | 40.33% |
| BABA241220C00115000 | 2024-04-18 1:02PM EDT | 2024-12-20 | 0.80 | 0.75 | 0.78 | 0.00 | - | 35 | 3,379 | 40.41% |
| BABA250117C00115000 | 2024-04-18 3:42PM EDT | 2025-01-17 | 0.97 | 0.94 | 1.01 | -0.02 | -2.02% | 4 | 28,754 | 40.63% |
| BABA250321C00115000 | 2024-04-18 2:41PM EDT | 2025-03-21 | 1.50 | 1.46 | 1.70 | -0.16 | -9.64% | 16 | 51 | 41.81% |
| BABA250620C00115000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 2.32 | 2.25 | 2.54 | -0.11 | -4.53% | 6 | 597 | 41.70% |
| BABA251219C00115000 | 2024-04-17 11:29AM EDT | 2025-12-19 | 4.70 | 4.65 | 5.20 | 0.00 | - | 1 | 1,285 | 44.80% |
| BABA260116C00115000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 4.85 | 4.85 | 4.95 | -0.25 | -4.90% | 17 | 878 | 42.98% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00115000 | 2023-12-29 2:52PM EDT | 2024-04-19 | 37.62 | 41.25 | 41.85 | 0.00 | - | 400 | 0 | 0.00% |
| BABA240517P00115000 | 2024-01-09 11:47AM EDT | 2024-05-17 | 43.25 | 43.95 | 44.60 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00115000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 45.78 | 45.80 | 46.35 | -0.12 | -0.26% | 1,061 | 378 | 62.60% |
| BABA240719P00115000 | 2024-02-08 10:37AM EDT | 2024-07-19 | 43.31 | 40.80 | 41.95 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240920P00115000 | 2024-03-20 10:09AM EDT | 2024-09-20 | 41.60 | 45.90 | 46.50 | 0.00 | - | 2 | 0 | 44.09% |
| BABA241018P00115000 | 2024-03-20 10:09AM EDT | 2024-10-18 | 41.60 | 45.70 | 46.60 | 0.00 | - | - | 0 | 42.43% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 2024-12-20 | 41.65 | 45.00 | 47.15 | 0.00 | - | 1 | 0 | 43.14% |
| BABA250117P00115000 | 2024-04-15 10:42AM EDT | 2025-01-17 | 43.90 | 45.45 | 46.45 | 0.00 | - | 4 | 10 | 32.47% |
| BABA250620P00115000 | 2024-04-18 3:38PM EDT | 2025-06-20 | 46.05 | 45.45 | 46.75 | +2.94 | +6.82% | 26 | 40 | 29.42% |
| BABA251219P00115000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 43.95 | 45.85 | 46.55 | 0.00 | - | 3 | 345 | 22.95% |
| BABA260116P00115000 | 2024-04-15 1:28PM EDT | 2026-01-16 | 45.00 | 46.10 | 47.00 | 0.00 | - | 20 | 132 | 25.94% |
© 2024 Yahoo. All rights reserved.