Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00045000 | 2024-04-30 11:52AM EDT | 2024-05-17 | 29.81 | 36.15 | 36.80 | 0.00 | - | 1 | 30 | 155.86% |
| BABA240621C00045000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 36.15 | 36.30 | 36.90 | -0.41 | -1.12% | 3 | 174 | 90.04% |
| BABA240719C00045000 | 2024-04-15 10:21AM EDT | 2024-07-19 | 26.90 | 36.30 | 37.55 | 0.00 | - | 2 | 115 | 83.64% |
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 2024-08-16 | 28.60 | 36.35 | 37.50 | 0.00 | - | - | 10 | 71.48% |
| BABA240920C00045000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 36.25 | 36.50 | 37.10 | 0.00 | - | 5 | 888 | 58.79% |
| BABA241018C00045000 | 2024-03-06 4:11PM EDT | 2024-10-18 | 30.60 | 27.45 | 28.45 | 0.00 | - | 139 | 138 | 0.00% |
| BABA241220C00045000 | 2024-05-02 12:09PM EDT | 2024-12-20 | 36.00 | 36.80 | 38.30 | 0.00 | - | 1 | 23 | 57.18% |
| BABA250117C00045000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 37.39 | 37.25 | 38.00 | +0.99 | +2.72% | 17 | 951 | 54.86% |
| BABA250321C00045000 | 2024-04-24 2:56PM EDT | 2025-03-21 | 31.70 | 37.55 | 38.60 | 0.00 | - | 2 | 3 | 53.54% |
| BABA250620C00045000 | 2024-05-02 10:18AM EDT | 2025-06-20 | 35.75 | 38.45 | 39.50 | 0.00 | - | 3 | 116 | 53.93% |
| BABA251219C00045000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 36.00 | 40.00 | 41.65 | 0.00 | - | 1 | 51 | 54.70% |
| BABA260116C00045000 | 2024-05-02 12:42PM EDT | 2026-01-16 | 39.00 | 40.15 | 41.45 | -0.91 | -2.28% | 1 | 292 | 53.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00045000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 931 | 134.38% |
| BABA240621P00045000 | 2024-05-03 10:52AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 1,373 | 76.17% |
| BABA240719P00045000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 645 | 61.33% |
| BABA240816P00045000 | 2024-05-02 2:20PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.22 | 0.00 | - | 473 | 549 | 52.83% |
| BABA240920P00045000 | 2024-05-03 10:48AM EDT | 2024-09-20 | 0.17 | 0.05 | 0.31 | -0.02 | -10.53% | 2 | 271 | 54.25% |
| BABA241018P00045000 | 2024-05-02 11:50AM EDT | 2024-10-18 | 0.21 | 0.00 | 0.35 | 0.00 | - | 4 | 38 | 50.64% |
| BABA241115P00045000 | 2024-05-03 2:44PM EDT | 2024-11-15 | 0.28 | 0.07 | 0.35 | -0.04 | -12.50% | 2 | 32 | 46.88% |
| BABA241220P00045000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 0.37 | 0.34 | 0.57 | -0.06 | -13.95% | 5 | 1,123 | 47.66% |
| BABA250117P00045000 | 2024-05-03 10:42AM EDT | 2025-01-17 | 0.47 | 0.41 | 0.53 | +0.02 | +4.44% | 2 | 6,594 | 44.29% |
| BABA250321P00045000 | 2024-05-03 1:50PM EDT | 2025-03-21 | 0.65 | 0.50 | 0.88 | -0.13 | -16.67% | 2 | 804 | 44.56% |
| BABA250620P00045000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 0.98 | 0.95 | 1.02 | -0.07 | -6.67% | 3 | 277 | 40.80% |
| BABA251219P00045000 | 2024-04-12 11:14AM EDT | 2025-12-19 | 2.74 | 1.82 | 2.13 | 0.00 | - | 13 | 203 | 41.87% |
| BABA260116P00045000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 2.10 | 1.74 | 2.44 | 0.00 | - | 10 | 1,198 | 42.75% |
© 2024 Yahoo. All rights reserved.