Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00060000 | 2024-07-26 1:33PM EDT | 2024-08-02 | 16.85 | 16.40 | 16.95 | +0.95 | +5.97% | 58 | 3 | 99.61% |
| BABA240809C00060000 | 2024-07-11 12:56PM EDT | 2024-08-09 | 18.75 | 16.45 | 17.10 | 0.00 | - | 10 | 23 | 78.03% |
| BABA240816C00060000 | 2024-07-22 9:30AM EDT | 2024-08-16 | 16.20 | 16.60 | 17.10 | 0.00 | - | 3 | 554 | 67.58% |
| BABA240830C00060000 | 2024-07-19 11:34AM EDT | 2024-08-30 | 15.87 | 16.60 | 17.40 | 0.00 | - | 5 | 5 | 57.32% |
| BABA240920C00060000 | 2024-07-22 3:14PM EDT | 2024-09-20 | 17.70 | 17.10 | 17.70 | 0.00 | - | 1 | 260 | 53.69% |
| BABA241018C00060000 | 2024-07-15 10:36AM EDT | 2024-10-18 | 19.60 | 17.45 | 18.10 | 0.00 | - | 20 | 65 | 53.25% |
| BABA241115C00060000 | 2024-07-25 3:45PM EDT | 2024-11-15 | 17.40 | 18.10 | 19.30 | 0.00 | - | 31 | 207 | 52.15% |
| BABA241220C00060000 | 2024-07-25 1:32PM EDT | 2024-12-20 | 17.68 | 18.40 | 19.80 | -0.67 | -3.65% | 1 | 7 | 54.25% |
| BABA250117C00060000 | 2024-07-25 3:43PM EDT | 2025-01-17 | 18.50 | 18.75 | 19.65 | 0.00 | - | 100 | 191 | 48.67% |
| BABA250321C00060000 | 2024-07-24 2:19PM EDT | 2025-03-21 | 19.85 | 20.05 | 20.75 | 0.00 | - | 1 | 25 | 48.16% |
| BABA250620C00060000 | 2024-07-22 1:34PM EDT | 2025-06-20 | 22.17 | 20.40 | 22.50 | 0.00 | - | 4 | 88 | 49.17% |
| BABA250919C00060000 | 2024-07-24 12:35PM EDT | 2025-09-19 | 22.18 | 21.00 | 23.10 | 0.00 | - | 2 | 13 | 45.94% |
| BABA251219C00060000 | 2024-07-16 11:02AM EDT | 2025-12-19 | 25.30 | 23.20 | 25.10 | 0.00 | - | 1 | 1 | 48.83% |
| BABA260116C00060000 | 2024-07-16 3:30PM EDT | 2026-01-16 | 25.80 | 22.95 | 24.35 | 0.00 | - | 7 | 106 | 44.93% |
| BABA261218C00060000 | 2024-07-23 9:30AM EDT | 2026-12-18 | 26.87 | 26.75 | 29.00 | 0.00 | - | 1 | 120 | 47.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00060000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1,255 | 44 | 77.73% |
| BABA240809P00060000 | 2024-07-26 1:07PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 20 | 299 | 53.91% |
| BABA240816P00060000 | 2024-07-26 11:17AM EDT | 2024-08-16 | 0.05 | 0.06 | 0.09 | -0.06 | -54.55% | 1 | 521 | 51.37% |
| BABA240823P00060000 | 2024-07-22 1:43PM EDT | 2024-08-23 | 0.16 | 0.02 | 0.22 | 0.00 | - | 2 | 7 | 54.00% |
| BABA240830P00060000 | 2024-07-23 9:44AM EDT | 2024-08-30 | 0.12 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 50.00% |
| BABA240920P00060000 | 2024-07-26 11:05AM EDT | 2024-09-20 | 0.15 | 0.07 | 0.22 | -0.07 | -31.82% | 6 | 1,735 | 38.18% |
| BABA241018P00060000 | 2024-07-25 2:35PM EDT | 2024-10-18 | 0.30 | 0.22 | 0.32 | 0.00 | - | 2 | 1,580 | 33.79% |
| BABA241115P00060000 | 2024-07-25 10:51AM EDT | 2024-11-15 | 0.64 | 0.57 | 0.63 | 0.00 | - | 1 | 579 | 34.62% |
| BABA241220P00060000 | 2024-07-22 11:08AM EDT | 2024-12-20 | 0.80 | 0.79 | 0.94 | -0.05 | -5.88% | 1 | 374 | 33.94% |
| BABA250117P00060000 | 2024-07-26 2:03PM EDT | 2025-01-17 | 1.03 | 0.85 | 1.05 | -0.03 | -2.83% | 4 | 2,046 | 32.20% |
| BABA250321P00060000 | 2024-07-25 11:48AM EDT | 2025-03-21 | 1.65 | 1.46 | 1.62 | 0.00 | - | 86 | 846 | 32.01% |
| BABA250620P00060000 | 2024-07-22 1:13PM EDT | 2025-06-20 | 2.38 | 2.30 | 2.55 | 0.00 | - | 30 | 600 | 32.53% |
| BABA250919P00060000 | 2024-07-26 11:00AM EDT | 2025-09-19 | 3.18 | 2.87 | 3.30 | +0.13 | +4.26% | 1 | 308 | 32.25% |
| BABA251219P00060000 | 2024-07-12 3:39PM EDT | 2025-12-19 | 3.60 | 3.00 | 4.20 | 0.00 | - | 11 | 29 | 32.81% |
| BABA260116P00060000 | 2024-07-26 2:18PM EDT | 2026-01-16 | 4.05 | 3.95 | 4.45 | -0.11 | -2.64% | 21 | 833 | 32.89% |
| BABA261218P00060000 | 2024-07-25 2:54PM EDT | 2026-12-18 | 6.35 | 5.90 | 6.55 | 0.00 | - | 6 | 50 | 31.79% |
© 2024 Yahoo. All rights reserved.