Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 2024-04-26 | 14.54 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BABA240503C00055000 | 2024-04-22 12:03PM EDT | 2024-05-03 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| BABA240510C00055000 | 2024-04-11 2:18PM EDT | 2024-05-10 | 20.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA240517C00055000 | 2024-04-24 2:36PM EDT | 2024-05-17 | 19.68 | 0.00 | 0.00 | 0.00 | - | 10 | 528 | 0.00% |
| BABA240524C00055000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 14.08 | 0.00 | 0.00 | 0.00 | - | - | 212 | 0.00% |
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 2024-05-31 | 18.06 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| BABA240621C00055000 | 2024-04-23 2:27PM EDT | 2024-06-21 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 751 | 0.00% |
| BABA240719C00055000 | 2024-04-24 2:33PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 0.00% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 120 | 257 | 0.00% |
| BABA240920C00055000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,554 | 0.00% |
| BABA241018C00055000 | 2024-03-22 12:52PM EDT | 2024-10-18 | 20.30 | 16.30 | 16.75 | 0.00 | - | 5 | 51 | 0.00% |
| BABA241115C00055000 | 2024-04-23 12:44PM EDT | 2024-11-15 | 20.23 | 0.00 | 0.00 | 0.00 | - | 40 | 70 | 0.00% |
| BABA241220C00055000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 0.00% |
| BABA250117C00055000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,181 | 0.00% |
| BABA250321C00055000 | 2024-04-19 10:33AM EDT | 2025-03-21 | 18.72 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BABA250620C00055000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| BABA251219C00055000 | 2024-04-18 12:34PM EDT | 2025-12-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| BABA260116C00055000 | 2024-04-24 2:39PM EDT | 2026-01-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BABA240510P00055000 | 2024-04-19 10:25AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BABA240517P00055000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 1,181 | 25.00% |
| BABA240524P00055000 | 2024-04-19 12:35PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 25.00% |
| BABA240531P00055000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| BABA240621P00055000 | 2024-04-24 12:29PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 99 | 3,049 | 12.50% |
| BABA240719P00055000 | 2024-04-24 2:54PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 1,564 | 12.50% |
| BABA240816P00055000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| BABA240920P00055000 | 2024-04-24 12:05PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 207 | 3,355 | 12.50% |
| BABA241018P00055000 | 2024-04-24 10:21AM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| BABA241115P00055000 | 2024-04-24 3:58PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 12.50% |
| BABA241220P00055000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 121 | 5,020 | 6.25% |
| BABA250117P00055000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 34 | 5,461 | 6.25% |
| BABA250321P00055000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 899 | 6.25% |
| BABA250620P00055000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 70 | 2,003 | 6.25% |
| BABA251219P00055000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 470 | 6.25% |
| BABA260116P00055000 | 2024-04-24 3:12PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 3,069 | 6.25% |
© 2024 Yahoo. All rights reserved.