Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00070000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 4.65 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 0.00% |
| BABA240503C00070000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 0.00% |
| BABA240510C00070000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| BABA240517C00070000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 0.00% |
| BABA240524C00070000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240531C00070000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 6.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BABA240621C00070000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 6.93 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 0.00% |
| BABA240719C00070000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 7.44 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| BABA240816C00070000 | 2024-04-24 2:21PM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA240920C00070000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| BABA241018C00070000 | 2024-04-24 3:13PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BABA241115C00070000 | 2024-04-24 3:22PM EDT | 2024-11-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA241220C00070000 | 2024-04-24 3:22PM EDT | 2024-12-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BABA250117C00070000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| BABA250321C00070000 | 2024-04-24 2:21PM EDT | 2025-03-21 | 13.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250620C00070000 | 2024-04-24 1:23PM EDT | 2025-06-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BABA251219C00070000 | 2024-04-24 9:48AM EDT | 2025-12-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA260116C00070000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 19.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00070000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,376 | 0 | 25.00% |
| BABA240503P00070000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,536 | 0 | 12.50% |
| BABA240510P00070000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 6.25% |
| BABA240517P00070000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,846 | 0 | 6.25% |
| BABA240524P00070000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BABA240531P00070000 | 2024-04-24 2:40PM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| BABA240621P00070000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2,828 | 0 | 3.13% |
| BABA240719P00070000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| BABA240816P00070000 | 2024-04-24 3:36PM EDT | 2024-08-16 | 3.19 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| BABA240920P00070000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 3.13% |
| BABA241018P00070000 | 2024-04-24 11:06AM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| BABA241115P00070000 | 2024-04-24 3:12PM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| BABA241220P00070000 | 2024-04-24 1:34PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| BABA250117P00070000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 5.82 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 1.56% |
| BABA250321P00070000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 1.56% |
| BABA250620P00070000 | 2024-04-24 3:40PM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| BABA251219P00070000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BABA260116P00070000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 10.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.