Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00030000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 42.87 | 44.75 | 44.90 | 0.00 | - | 1 | 2 | 146.09% |
| BABA240621C00030000 | 2024-02-07 11:01AM EDT | 2024-06-21 | 44.93 | 43.65 | 44.40 | 0.00 | - | 1 | 188 | 0.00% |
| BABA240719C00030000 | 2024-04-05 3:52PM EDT | 2024-07-19 | 42.10 | 44.65 | 45.10 | 0.00 | - | 5 | 5 | 65.63% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 2024-12-20 | 39.74 | 44.75 | 46.55 | 0.00 | - | 6 | 1,017 | 74.41% |
| BABA250117C00030000 | 2024-04-04 3:45PM EDT | 2025-01-17 | 42.90 | 45.05 | 45.70 | 0.00 | - | 1 | 465 | 64.21% |
| BABA250620C00030000 | 2024-04-18 1:01PM EDT | 2025-06-20 | 40.48 | 45.55 | 46.55 | 0.00 | - | 2 | 13 | 61.96% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 2025-12-19 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 0.00% |
| BABA260116C00030000 | 2024-04-24 9:34AM EDT | 2026-01-16 | 45.90 | 46.25 | 48.05 | 0.00 | - | 1 | 441 | 60.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00030000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 11 | 148.44% |
| BABA240621P00030000 | 2024-01-25 3:25PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 113 | 97.27% |
| BABA240719P00030000 | 2024-03-12 10:34AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 77.73% |
| BABA241018P00030000 | 2024-04-03 9:31AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 60.94% |
| BABA241115P00030000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 1 | 53.71% |
| BABA241220P00030000 | 2024-04-25 10:38AM EDT | 2024-12-20 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 2 | 188 | 50.10% |
| BABA250117P00030000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 0.12 | 0.01 | 0.19 | -0.07 | -36.84% | 2 | 625 | 53.81% |
| BABA250321P00030000 | 2024-04-25 10:33AM EDT | 2025-03-21 | 0.26 | 0.01 | 0.27 | +0.06 | +30.00% | 2 | 2 | 51.37% |
| BABA250620P00030000 | 2024-04-24 11:58AM EDT | 2025-06-20 | 0.30 | 0.15 | 0.48 | 0.00 | - | 2 | 103 | 50.59% |
| BABA251219P00030000 | 2024-04-18 9:48AM EDT | 2025-12-19 | 0.78 | 0.44 | 0.83 | 0.00 | - | 1 | 237 | 47.56% |
| BABA260116P00030000 | 2024-04-24 2:36PM EDT | 2026-01-16 | 0.80 | 0.70 | 0.85 | 0.00 | - | 6 | 330 | 46.73% |
© 2024 Yahoo. All rights reserved.