Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00060000 | 2024-04-25 12:04PM EDT | 2024-05-03 | 14.87 | 15.10 | 15.80 | 0.00 | - | 1 | 21 | 106.45% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 2024-05-10 | 15.50 | 15.15 | 16.15 | +1.35 | +9.54% | 1 | 32 | 63.09% |
| BABA240517C00060000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 16.45 | 15.60 | 16.10 | +1.10 | +7.17% | 34 | 900 | 63.87% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 2024-05-24 | 14.20 | 15.30 | 16.45 | 0.00 | - | 6 | 95 | 56.35% |
| BABA240531C00060000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 15.10 | 15.50 | 16.50 | 0.00 | - | 35 | 30 | 54.54% |
| BABA240621C00060000 | 2024-04-26 2:30PM EDT | 2024-06-21 | 16.27 | 15.90 | 16.35 | +0.66 | +4.23% | 43 | 1,851 | 50.49% |
| BABA240719C00060000 | 2024-04-26 3:02PM EDT | 2024-07-19 | 16.38 | 16.05 | 16.80 | +0.78 | +5.00% | 6 | 1,803 | 47.53% |
| BABA240816C00060000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 16.80 | 16.40 | 17.25 | +0.75 | +4.67% | 13 | 544 | 45.97% |
| BABA240920C00060000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 18.30 | 17.20 | 17.55 | +1.87 | +11.38% | 3 | 2,954 | 42.74% |
| BABA241018C00060000 | 2024-04-26 11:37AM EDT | 2024-10-18 | 17.60 | 17.65 | 18.35 | +0.60 | +3.53% | 8 | 353 | 45.12% |
| BABA241115C00060000 | 2024-04-26 11:38AM EDT | 2024-11-15 | 18.30 | 18.40 | 18.95 | +1.30 | +7.65% | 2 | 521 | 45.78% |
| BABA241220C00060000 | 2024-04-26 12:19PM EDT | 2024-12-20 | 19.00 | 18.85 | 19.35 | +1.25 | +7.04% | 2 | 293 | 44.61% |
| BABA250117C00060000 | 2024-04-26 1:19PM EDT | 2025-01-17 | 19.37 | 19.20 | 20.10 | +0.37 | +1.95% | 28 | 3,058 | 46.20% |
| BABA250321C00060000 | 2024-04-26 10:24AM EDT | 2025-03-21 | 20.89 | 20.15 | 21.00 | +1.99 | +10.53% | 3 | 263 | 45.75% |
| BABA250620C00060000 | 2024-04-24 11:23AM EDT | 2025-06-20 | 22.40 | 22.00 | 22.40 | +1.55 | +7.43% | 3 | 452 | 46.14% |
| BABA251219C00060000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 24.50 | 24.75 | 26.80 | 0.00 | - | 1 | 261 | 52.95% |
| BABA260116C00060000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 25.00 | 24.95 | 25.45 | +0.50 | +2.04% | 18 | 2,875 | 47.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00060000 | 2024-04-26 9:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,603 | 59.38% |
| BABA240510P00060000 | 2024-04-26 1:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | -0.48 | -96.00% | 7 | 27 | 53.52% |
| BABA240517P00060000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 67 | 3,490 | 47.27% |
| BABA240524P00060000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.23 | -0.08 | -53.33% | 43 | 209 | 52.25% |
| BABA240531P00060000 | 2024-04-26 12:00PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.15 | -0.01 | -10.00% | 12 | 52 | 42.87% |
| BABA240621P00060000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.25 | -0.02 | -8.33% | 1,273 | 11,527 | 37.60% |
| BABA240719P00060000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.47 | -0.01 | -2.22% | 35 | 5,214 | 35.60% |
| BABA240816P00060000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 0.76 | 0.74 | 0.79 | -0.06 | -7.32% | 4 | 1,500 | 35.57% |
| BABA240920P00060000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 1.15 | 1.09 | 1.14 | -0.01 | -0.86% | 33 | 8,609 | 34.86% |
| BABA241018P00060000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 1.35 | 1.24 | 1.55 | -0.16 | -10.60% | 2 | 1,865 | 35.56% |
| BABA241115P00060000 | 2024-04-24 12:11PM EDT | 2024-11-15 | 2.03 | 1.57 | 1.87 | 0.00 | - | 83 | 834 | 35.44% |
| BABA241220P00060000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 2.16 | 2.09 | 2.20 | -0.11 | -4.85% | 11 | 9,320 | 34.92% |
| BABA250117P00060000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 2.41 | 2.36 | 2.63 | -0.08 | -3.21% | 47 | 10,119 | 35.62% |
| BABA250321P00060000 | 2024-04-26 11:48AM EDT | 2025-03-21 | 3.15 | 2.90 | 3.25 | 0.00 | - | 4 | 738 | 35.23% |
| BABA250620P00060000 | 2024-04-26 1:42PM EDT | 2025-06-20 | 4.05 | 3.90 | 4.05 | -0.10 | -2.41% | 2 | 2,870 | 34.67% |
| BABA251219P00060000 | 2024-04-26 11:56AM EDT | 2025-12-19 | 5.80 | 5.70 | 6.10 | -0.20 | -3.33% | 1 | 457 | 36.05% |
| BABA260116P00060000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 6.10 | 5.95 | 6.20 | -0.10 | -1.61% | 7 | 4,024 | 35.57% |
© 2024 Yahoo. All rights reserved.