Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00035000 | 2024-03-12 1:30PM EDT | 2024-04-19 | 41.17 | 39.65 | 40.00 | 0.00 | - | 3 | 5 | 1,773.44% |
| BABA240517C00035000 | 2023-12-19 10:37AM EDT | 2024-05-17 | 39.85 | 33.60 | 34.20 | 0.00 | - | 1 | 1 | 125.98% |
| BABA240621C00035000 | 2024-04-11 1:02PM EDT | 2024-06-21 | 39.75 | 34.15 | 34.50 | 0.00 | - | 1 | 279 | 92.97% |
| BABA240719C00035000 | 2024-01-26 1:38PM EDT | 2024-07-19 | 40.41 | 41.45 | 41.90 | 0.00 | - | 1 | 0 | 211.77% |
| BABA240920C00035000 | 2024-03-12 9:31AM EDT | 2024-09-20 | 40.40 | 39.65 | 40.55 | 0.00 | - | 1 | 3 | 145.56% |
| BABA241018C00035000 | 2024-02-26 4:52PM EDT | 2024-10-18 | 42.61 | 36.25 | 38.15 | 0.00 | - | 10 | 10 | 102.05% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 2024-12-20 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 101.76% |
| BABA250117C00035000 | 2024-04-17 2:57PM EDT | 2025-01-17 | 35.30 | 34.80 | 35.45 | 0.00 | - | 3 | 155 | 59.79% |
| BABA250620C00035000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 39.62 | 35.65 | 36.25 | 0.00 | - | 30 | 51 | 56.21% |
| BABA251219C00035000 | 2024-04-19 10:33AM EDT | 2025-12-19 | 36.77 | 36.30 | 38.45 | -3.23 | -8.07% | 1 | 15 | 57.02% |
| BABA260116C00035000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 37.80 | 36.80 | 38.25 | 0.00 | - | 1 | 139 | 56.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00035000 | 2024-03-18 2:47PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 272 | 537.50% |
| BABA240517P00035000 | 2024-02-23 1:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 107.81% |
| BABA240621P00035000 | 2024-03-12 10:45AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 800 | 67.97% |
| BABA240719P00035000 | 2024-03-28 10:05AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 76 | 59.77% |
| BABA240920P00035000 | 2024-04-19 11:01AM EDT | 2024-09-20 | 0.09 | 0.01 | 0.11 | +0.05 | +125.00% | 2 | 203 | 50.20% |
| BABA241018P00035000 | 2024-04-19 10:53AM EDT | 2024-10-18 | 0.19 | 0.08 | 0.19 | +0.10 | +111.11% | 2 | 52 | 50.39% |
| BABA241220P00035000 | 2024-04-19 10:43AM EDT | 2024-12-20 | 0.32 | 0.18 | 0.33 | +0.13 | +68.42% | 2 | 118 | 48.00% |
| BABA250117P00035000 | 2024-04-19 10:32AM EDT | 2025-01-17 | 0.34 | 0.22 | 0.30 | +0.06 | +21.43% | 2 | 198 | 44.68% |
| BABA250321P00035000 | 2024-04-19 10:28AM EDT | 2025-03-21 | 0.45 | 0.26 | 0.51 | +0.04 | +9.76% | 2 | 0 | 44.82% |
| BABA250620P00035000 | 2024-04-19 11:07AM EDT | 2025-06-20 | 0.72 | 0.62 | 0.72 | +0.07 | +10.77% | 2 | 54 | 42.97% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 2025-12-19 | 1.41 | 1.22 | 1.37 | 0.00 | - | 2 | 84 | 42.49% |
| BABA260116P00035000 | 2024-04-17 10:00AM EDT | 2026-01-16 | 1.45 | 1.42 | 1.50 | 0.00 | - | 2 | 565 | 42.65% |
© 2024 Yahoo. All rights reserved.