Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 156.25% |
| BABA240510C00095000 | 2024-04-24 10:17AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 5 | 55.86% |
| BABA240517C00095000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 17 | 5,878 | 47.85% |
| BABA240524C00095000 | 2024-04-26 9:49AM EDT | 2024-05-24 | 0.18 | 0.08 | 0.18 | +0.04 | +28.57% | 6 | 53 | 46.19% |
| BABA240621C00095000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 0.41 | 0.38 | 0.41 | +0.09 | +28.12% | 423 | 18,553 | 39.11% |
| BABA240719C00095000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 0.74 | 0.64 | 0.71 | +0.14 | +23.33% | 29 | 7,247 | 36.77% |
| BABA240816C00095000 | 2024-04-26 10:09AM EDT | 2024-08-16 | 1.14 | 1.15 | 1.25 | +0.10 | +9.62% | 5 | 468 | 37.65% |
| BABA240920C00095000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 1.81 | 1.70 | 1.89 | +0.24 | +15.29% | 28 | 6,538 | 37.88% |
| BABA241018C00095000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 2.20 | 2.13 | 2.20 | +0.20 | +10.00% | 13 | 621 | 36.76% |
| BABA241115C00095000 | 2024-04-24 3:36PM EDT | 2024-11-15 | 3.00 | 2.85 | 2.92 | +0.42 | +16.28% | 1 | 433 | 38.23% |
| BABA241220C00095000 | 2024-04-25 3:37PM EDT | 2024-12-20 | 3.40 | 3.50 | 3.70 | 0.00 | - | 11 | 3,252 | 39.15% |
| BABA250117C00095000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 4.09 | 3.95 | 4.05 | +0.44 | +12.05% | 16 | 4,150 | 38.61% |
| BABA250321C00095000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 4.60 | 5.20 | 5.35 | 0.00 | - | 3 | 359 | 39.78% |
| BABA250620C00095000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 6.30 | 6.95 | 7.10 | 0.00 | - | 3 | 850 | 40.96% |
| BABA251219C00095000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 10.00 | 10.30 | 10.60 | 0.00 | - | 3 | 342 | 43.45% |
| BABA260116C00095000 | 2024-04-26 9:53AM EDT | 2026-01-16 | 11.10 | 10.60 | 11.05 | +1.15 | +11.56% | 126 | 627 | 43.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 2024-04-26 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 809.38% |
| BABA240503P00095000 | 2024-04-24 9:38AM EDT | 2024-05-03 | 21.05 | 18.80 | 19.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA240517P00095000 | 2024-04-23 9:48AM EDT | 2024-05-17 | 22.97 | 18.80 | 19.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 2024-05-24 | 21.30 | 18.80 | 19.05 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621P00095000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 18.39 | 18.50 | 19.25 | -4.06 | -18.08% | 1 | 218 | 0.00% |
| BABA240719P00095000 | 2024-04-22 11:03AM EDT | 2024-07-19 | 25.00 | 18.95 | 19.40 | 0.00 | - | 7 | 14 | 23.54% |
| BABA240816P00095000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 22.81 | 19.00 | 19.95 | 0.00 | - | 1 | 314 | 30.91% |
| BABA240920P00095000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 22.81 | 19.30 | 19.95 | 0.00 | - | 6 | 292 | 27.03% |
| BABA241018P00095000 | 2024-04-19 1:19PM EDT | 2024-10-18 | 26.28 | 19.80 | 20.20 | 0.00 | - | 7 | 103 | 27.15% |
| BABA241115P00095000 | 2024-04-23 10:48AM EDT | 2024-11-15 | 23.40 | 20.15 | 20.50 | 0.00 | - | 22 | 217 | 27.55% |
| BABA241220P00095000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 20.95 | 20.60 | 20.80 | -0.82 | -3.77% | 1 | 1,522 | 27.39% |
| BABA250117P00095000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 22.47 | 20.80 | 21.25 | 0.00 | - | 1 | 4,877 | 28.46% |
| BABA250321P00095000 | 2024-03-27 9:35AM EDT | 2025-03-21 | 25.48 | 20.00 | 21.45 | 0.00 | - | 1 | 31 | 26.55% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 2025-06-20 | 24.90 | 21.85 | 22.50 | 0.00 | - | 29 | 1,063 | 27.63% |
| BABA251219P00095000 | 2024-04-22 10:14AM EDT | 2025-12-19 | 23.60 | 23.40 | 24.40 | -4.50 | -16.01% | 1 | 284 | 28.71% |
| BABA260116P00095000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 28.80 | 23.80 | 24.75 | 0.00 | - | 1 | 148 | 29.03% |
© 2024 Yahoo. All rights reserved.