Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00100000 | 2024-05-06 3:05PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 284 | 955 | 69.53% |
| BABA240517C00100000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 1,330 | 7,996 | 64.16% |
| BABA240524C00100000 | 2024-05-06 3:08PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 359 | 614 | 55.27% |
| BABA240531C00100000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.34 | -0.02 | -5.71% | 107 | 173 | 50.24% |
| BABA240607C00100000 | 2024-05-06 3:23PM EDT | 2024-06-07 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 18 | 306 | 47.07% |
| BABA240614C00100000 | 2024-05-06 1:59PM EDT | 2024-06-14 | 0.60 | 0.48 | 0.52 | +0.15 | +33.33% | 66 | 1 | 44.78% |
| BABA240621C00100000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.58 | -0.06 | -9.52% | 5,670 | 49,782 | 42.48% |
| BABA240719C00100000 | 2024-05-06 3:21PM EDT | 2024-07-19 | 1.00 | 0.97 | 1.02 | -0.06 | -5.66% | 572 | 7,890 | 39.40% |
| BABA240816C00100000 | 2024-05-06 3:25PM EDT | 2024-08-16 | 1.65 | 1.62 | 1.69 | -0.02 | -1.20% | 106 | 874 | 39.71% |
| BABA240920C00100000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 2.30 | 2.30 | 2.38 | -0.10 | -4.17% | 364 | 12,244 | 39.03% |
| BABA241018C00100000 | 2024-05-06 2:33PM EDT | 2024-10-18 | 2.98 | 2.78 | 2.92 | +0.16 | +5.67% | 505 | 3,030 | 38.70% |
| BABA241115C00100000 | 2024-05-06 12:45PM EDT | 2024-11-15 | 3.75 | 3.60 | 3.70 | +0.16 | +4.46% | 10 | 761 | 39.73% |
| BABA241220C00100000 | 2024-05-06 1:20PM EDT | 2024-12-20 | 4.40 | 4.30 | 4.40 | +0.14 | +3.29% | 59 | 10,689 | 39.69% |
| BABA250117C00100000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.80 | -0.04 | -0.84% | 362 | 36,901 | 39.10% |
| BABA250321C00100000 | 2024-05-06 3:28PM EDT | 2025-03-21 | 6.08 | 6.00 | 6.30 | -0.04 | -0.65% | 89 | 2,087 | 40.38% |
| BABA250620C00100000 | 2024-05-06 1:20PM EDT | 2025-06-20 | 8.05 | 7.90 | 8.05 | +0.25 | +3.21% | 32 | 3,336 | 40.92% |
| BABA251219C00100000 | 2024-05-06 12:35PM EDT | 2025-12-19 | 11.50 | 11.35 | 11.65 | 0.00 | - | 4 | 2,868 | 42.88% |
| BABA260116C00100000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 11.85 | 11.65 | 12.10 | +0.18 | +1.54% | 121 | 9,344 | 42.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 18.94 | 18.55 | 18.65 | -12.06 | -38.90% | 1 | 0 | 100.59% |
| BABA240517P00100000 | 2024-05-02 1:49PM EDT | 2024-05-17 | 19.00 | 18.55 | 18.75 | 0.00 | - | 4 | 4 | 68.07% |
| BABA240621P00100000 | 2024-05-06 1:08PM EDT | 2024-06-21 | 18.60 | 18.55 | 19.20 | -1.90 | -9.27% | 1 | 49 | 46.05% |
| BABA240719P00100000 | 2024-05-01 9:32AM EDT | 2024-07-19 | 24.91 | 19.05 | 19.40 | 0.00 | - | 1 | 16 | 38.94% |
| BABA240816P00100000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 19.99 | 19.45 | 20.00 | 0.00 | - | 1 | 3 | 38.79% |
| BABA240920P00100000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 20.00 | 19.80 | 20.25 | -0.55 | -2.68% | 2 | 90 | 35.33% |
| BABA241018P00100000 | 2024-05-06 12:46PM EDT | 2024-10-18 | 20.07 | 20.15 | 20.50 | -2.28 | -10.20% | 1 | 115 | 33.79% |
| BABA241115P00100000 | 2024-05-03 9:45AM EDT | 2024-11-15 | 20.55 | 20.55 | 20.90 | -1.20 | -5.52% | 1 | 82 | 33.48% |
| BABA241220P00100000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 21.35 | 20.95 | 21.30 | 0.00 | - | 6 | 2,365 | 32.78% |
| BABA250117P00100000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 21.16 | 21.20 | 21.50 | -0.50 | -2.31% | 52 | 3,314 | 31.85% |
| BABA250321P00100000 | 2024-05-06 2:10PM EDT | 2025-03-21 | 21.90 | 21.85 | 22.35 | -0.75 | -3.31% | 1 | 66 | 31.85% |
| BABA250620P00100000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 22.77 | 22.75 | 23.05 | -0.57 | -2.44% | 10 | 666 | 30.40% |
| BABA251219P00100000 | 2024-05-06 2:46PM EDT | 2025-12-19 | 24.96 | 24.65 | 25.05 | -0.79 | -3.07% | 1 | 648 | 30.54% |
| BABA260116P00100000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 25.01 | 24.95 | 25.50 | -0.39 | -1.54% | 123 | 840 | 30.96% |
© 2024 Yahoo. All rights reserved.