Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00125000 | 2024-04-01 9:52AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.29 | 0.00 | - | 20 | 819 | 260.16% |
| BABA240517C00125000 | 2024-04-15 10:19AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 743 | 82.81% |
| BABA240621C00125000 | 2024-04-16 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 5 | 4,071 | 53.13% |
| BABA240719C00125000 | 2024-04-08 1:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 1,044 | 54.20% |
| BABA240920C00125000 | 2024-04-15 9:30AM EDT | 2024-09-20 | 0.20 | 0.08 | 0.26 | 0.00 | - | 1 | 2,651 | 45.26% |
| BABA241018C00125000 | 2024-04-15 11:54AM EDT | 2024-10-18 | 0.33 | 0.24 | 0.36 | 0.00 | - | 2 | 239 | 44.04% |
| BABA241220C00125000 | 2024-04-16 11:39AM EDT | 2024-12-20 | 0.59 | 0.54 | 0.77 | -0.03 | -4.84% | 7 | 4,983 | 44.02% |
| BABA250117C00125000 | 2024-04-16 10:34AM EDT | 2025-01-17 | 0.68 | 0.68 | 0.74 | -0.07 | -9.33% | 308 | 19,205 | 41.41% |
| BABA250321C00125000 | 2024-04-16 9:59AM EDT | 2025-03-21 | 1.12 | 1.05 | 1.13 | -0.14 | -11.11% | 3 | 8 | 41.00% |
| BABA250620C00125000 | 2024-04-16 12:07PM EDT | 2025-06-20 | 1.82 | 1.77 | 1.88 | -0.15 | -7.61% | 14 | 1,229 | 41.35% |
| BABA251219C00125000 | 2024-04-15 2:16PM EDT | 2025-12-19 | 3.91 | 3.80 | 3.90 | 0.00 | - | 3 | 169 | 43.15% |
| BABA260116C00125000 | 2024-04-16 11:49AM EDT | 2026-01-16 | 4.15 | 4.05 | 4.15 | -0.05 | -1.19% | 17 | 2,738 | 43.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00125000 | 2023-12-29 1:27PM EDT | 2024-04-19 | 48.05 | 51.15 | 51.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 2024-05-17 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00125000 | 2024-04-15 3:14PM EDT | 2024-06-21 | 54.40 | 55.15 | 55.90 | 0.00 | - | 170 | 66 | 69.14% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 2024-07-19 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240920P00125000 | 2024-02-07 10:41AM EDT | 2024-09-20 | 49.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 2024-12-20 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00125000 | 2024-04-03 11:21AM EDT | 2025-01-17 | 52.72 | 54.60 | 56.10 | 0.00 | - | 1 | 0 | 42.46% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 52.05 | 54.90 | 56.10 | 0.00 | - | - | 0 | 38.34% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 2025-06-20 | 51.37 | 54.50 | 56.55 | 0.00 | - | 6 | 0 | 37.57% |
| BABA251219P00125000 | 2024-04-03 3:24PM EDT | 2025-12-19 | 52.75 | 54.80 | 56.10 | 0.00 | - | 1 | 298 | 28.63% |
| BABA260116P00125000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 55.67 | 54.50 | 56.00 | +2.95 | +5.60% | 22 | 233 | 27.26% |
© 2024 Yahoo. All rights reserved.