Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00050000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 31.18 | 28.70 | 29.25 | 0.00 | - | 1 | 46 | 0.00% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 2024-05-24 | 26.00 | 28.60 | 29.90 | 0.00 | - | 1 | 1 | 138.38% |
| BABA240621C00050000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 31.70 | 29.05 | 29.70 | 0.00 | - | 6 | 436 | 54.69% |
| BABA240719C00050000 | 2024-05-07 10:45AM EDT | 2024-07-19 | 29.28 | 29.25 | 29.60 | -1.49 | -4.84% | 4 | 289 | 58.30% |
| BABA240816C00050000 | 2024-04-29 12:08PM EDT | 2024-08-16 | 26.70 | 29.15 | 29.75 | 0.00 | - | 1 | 5 | 54.30% |
| BABA240920C00050000 | 2024-05-02 1:23PM EDT | 2024-09-20 | 31.30 | 29.40 | 29.90 | 0.00 | - | 1 | 1,560 | 50.15% |
| BABA241018C00050000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 25.00 | 29.65 | 30.25 | 0.00 | - | 1 | 46 | 51.39% |
| BABA241115C00050000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 32.00 | 30.00 | 30.70 | 0.00 | - | 1 | 61 | 53.08% |
| BABA241220C00050000 | 2024-05-07 10:03AM EDT | 2024-12-20 | 30.81 | 29.95 | 31.10 | -2.13 | -6.47% | 52 | 236 | 52.82% |
| BABA250117C00050000 | 2024-05-07 9:33AM EDT | 2025-01-17 | 31.00 | 30.55 | 31.20 | -2.28 | -6.85% | 20 | 2,035 | 50.73% |
| BABA250321C00050000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 32.95 | 31.05 | 31.70 | 0.00 | - | 5 | 144 | 49.21% |
| BABA250620C00050000 | 2024-05-07 9:33AM EDT | 2025-06-20 | 33.05 | 32.45 | 32.80 | -1.95 | -5.57% | 50 | 456 | 49.99% |
| BABA251219C00050000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 36.85 | 34.15 | 34.90 | 0.00 | - | 1 | 226 | 50.94% |
| BABA260116C00050000 | 2024-05-06 1:16PM EDT | 2026-01-16 | 36.76 | 34.65 | 35.70 | 0.00 | - | 26 | 1,804 | 50.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 269.34% |
| BABA240517P00050000 | 2024-05-06 1:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 23 | 1,643 | 109.38% |
| BABA240621P00050000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.00 | 0.00 | - | 4 | 4,936 | 25.00% |
| BABA240719P00050000 | 2024-05-07 10:43AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 2 | 683 | 51.07% |
| BABA240816P00050000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 0.16 | 0.05 | 0.29 | -0.03 | -15.79% | 1 | 33 | 50.68% |
| BABA240920P00050000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 0.29 | 0.14 | 0.30 | +0.06 | +75.00% | 2 | 1,809 | 44.04% |
| BABA241018P00050000 | 2024-05-07 10:24AM EDT | 2024-10-18 | 0.41 | 0.29 | 0.40 | +0.05 | +13.89% | 2 | 245 | 42.51% |
| BABA241115P00050000 | 2024-05-07 10:20AM EDT | 2024-11-15 | 0.52 | 0.32 | 0.56 | +0.05 | +10.64% | 2 | 188 | 42.29% |
| BABA241220P00050000 | 2024-05-07 10:41AM EDT | 2024-12-20 | 0.65 | 0.53 | 0.68 | +0.06 | +10.17% | 27 | 1,753 | 40.70% |
| BABA250117P00050000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 0.69 | 0.73 | 0.79 | 0.00 | - | 20 | 4,366 | 39.84% |
| BABA250321P00050000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 1.08 | 1.03 | 1.12 | +0.09 | +9.09% | 12 | 3,495 | 39.11% |
| BABA250620P00050000 | 2024-05-06 3:00PM EDT | 2025-06-20 | 1.43 | 1.53 | 1.62 | 0.00 | - | 56 | 783 | 38.40% |
| BABA251219P00050000 | 2024-05-07 9:56AM EDT | 2025-12-19 | 2.70 | 2.70 | 2.86 | -0.05 | -1.82% | 1 | 192 | 38.72% |
| BABA260116P00050000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 2.86 | 2.86 | 3.05 | +0.01 | +0.35% | 5 | 489 | 38.75% |
© 2024 Yahoo. All rights reserved.