Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00140000 | 2024-04-23 1:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 375.00% |
| BABA240503C00140000 | 2024-04-26 3:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 5 | 154.69% |
| BABA240517C00140000 | 2024-04-09 11:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 286 | 102.34% |
| BABA240621C00140000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 4,164 | 59.77% |
| BABA240719C00140000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 25 | 660 | 54.00% |
| BABA241018C00140000 | 2024-04-25 10:50AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 51 | 46.44% |
| BABA241220C00140000 | 2024-04-26 11:51AM EDT | 2024-12-20 | 0.41 | 0.23 | 0.53 | +0.04 | +10.81% | 7 | 6,364 | 42.85% |
| BABA250117C00140000 | 2024-04-26 1:24PM EDT | 2025-01-17 | 0.48 | 0.34 | 0.53 | +0.03 | +6.67% | 115 | 33,661 | 40.53% |
| BABA250321C00140000 | 2024-04-26 2:12PM EDT | 2025-03-21 | 0.87 | 0.54 | 0.87 | +0.20 | +29.85% | 9 | 25 | 40.16% |
| BABA250620C00140000 | 2024-04-26 12:45PM EDT | 2025-06-20 | 1.49 | 1.08 | 1.64 | -0.06 | -3.87% | 4 | 1,192 | 41.07% |
| BABA251219C00140000 | 2024-04-26 10:46AM EDT | 2025-12-19 | 3.35 | 2.52 | 3.45 | +0.20 | +6.35% | 2 | 544 | 42.12% |
| BABA260116C00140000 | 2024-04-26 3:45PM EDT | 2026-01-16 | 3.65 | 2.77 | 4.65 | +0.10 | +2.82% | 5 | 1,455 | 45.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00140000 | 2023-12-20 10:33AM EDT | 2024-06-21 | 65.53 | 68.35 | 72.45 | 0.00 | - | 20 | 0 | 164.67% |
| BABA241018P00140000 | 2024-02-22 3:43PM EDT | 2024-10-18 | 64.13 | 67.10 | 69.55 | 0.00 | - | 1,000 | 0 | 80.92% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 2024-12-20 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 37.94% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 2025-01-17 | 67.75 | 63.50 | 64.80 | 0.00 | - | 1 | 0 | 37.87% |
| BABA250321P00140000 | 2024-04-22 10:17AM EDT | 2025-03-21 | 69.70 | 63.50 | 65.20 | 0.00 | - | 1 | 0 | 39.11% |
| BABA250620P00140000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 64.28 | 63.40 | 65.40 | -1.37 | -2.09% | 1 | 0 | 36.35% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 2025-12-19 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 42.58% |
| BABA260116P00140000 | 2024-03-26 10:37AM EDT | 2026-01-16 | 68.65 | 64.65 | 66.10 | 0.00 | - | 4 | 0 | 33.71% |
© 2024 Yahoo. All rights reserved.