Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00105000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.12 | -0.02 | -14.29% | 87 | 1,060 | 66.60% |
| BABA240621C00105000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.43 | +0.02 | +5.26% | 272 | 11,199 | 46.24% |
| BABA240719C00105000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.73 | +0.05 | +7.58% | 238 | 1,475 | 41.72% |
| BABA240816C00105000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 1.33 | 1.18 | 1.23 | 0.00 | - | 39 | 1,566 | 41.21% |
| BABA240920C00105000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 1.72 | 1.71 | 1.80 | +0.16 | +10.26% | 312 | 8,178 | 40.23% |
| BABA241018C00105000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 2.19 | 1.92 | 2.38 | +0.04 | +1.86% | 11 | 210 | 40.49% |
| BABA241115C00105000 | 2024-05-02 1:08PM EDT | 2024-11-15 | 2.75 | 2.79 | 2.90 | 0.00 | - | 10 | 87 | 40.39% |
| BABA241220C00105000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.75 | +0.15 | +4.69% | 27 | 2,759 | 41.31% |
| BABA250117C00105000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 3.85 | 3.75 | 4.00 | +0.25 | +6.94% | 92 | 9,196 | 40.10% |
| BABA250321C00105000 | 2024-05-03 1:06PM EDT | 2025-03-21 | 4.95 | 4.60 | 5.35 | -0.20 | -3.88% | 12 | 146 | 41.05% |
| BABA250620C00105000 | 2024-05-01 1:52PM EDT | 2025-06-20 | 4.80 | 6.55 | 7.00 | 0.00 | - | 4 | 401 | 41.44% |
| BABA251219C00105000 | 2024-05-03 1:15PM EDT | 2025-12-19 | 10.10 | 9.30 | 10.90 | +1.30 | +14.77% | 102 | 2,236 | 44.27% |
| BABA260116C00105000 | 2024-05-03 1:42PM EDT | 2026-01-16 | 10.82 | 9.40 | 11.50 | +0.50 | +4.84% | 20 | 1,129 | 44.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 2024-05-17 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 284.86% |
| BABA240621P00105000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 23.82 | 22.75 | 26.00 | -5.51 | -18.79% | 2 | 142 | 52.05% |
| BABA240719P00105000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 28.50 | 23.70 | 24.50 | 0.00 | - | 1 | 0 | 43.16% |
| BABA240816P00105000 | 2024-04-26 9:45AM EDT | 2024-08-16 | 28.55 | 23.15 | 24.50 | 0.00 | - | 2 | 2 | 36.91% |
| BABA240920P00105000 | 2024-04-26 11:43AM EDT | 2024-09-20 | 29.70 | 24.10 | 25.00 | 0.00 | - | 1 | 6 | 36.54% |
| BABA241018P00105000 | 2024-04-16 3:51PM EDT | 2024-10-18 | 35.46 | 24.30 | 25.00 | 0.00 | - | 40 | 0 | 33.34% |
| BABA241115P00105000 | 2024-05-02 11:19AM EDT | 2024-11-15 | 26.75 | 24.60 | 25.35 | 0.00 | - | 40 | 47 | 33.23% |
| BABA241220P00105000 | 2024-05-03 12:35PM EDT | 2024-12-20 | 25.47 | 25.15 | 25.70 | -4.73 | -15.66% | 1 | 619 | 32.63% |
| BABA250117P00105000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 27.63 | 25.10 | 25.90 | 0.00 | - | 1 | 935 | 31.85% |
| BABA250321P00105000 | 2024-04-29 1:12PM EDT | 2025-03-21 | 29.90 | 25.40 | 26.40 | 0.00 | - | 1 | 423 | 30.79% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 2025-06-20 | 36.10 | 26.65 | 27.35 | 0.00 | - | 12 | 237 | 30.65% |
| BABA251219P00105000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 28.70 | 28.40 | 29.20 | -5.91 | -17.08% | 2 | 168 | 30.70% |
| BABA260116P00105000 | 2024-05-02 1:21PM EDT | 2026-01-16 | 29.00 | 28.60 | 29.45 | 0.00 | - | 1 | 284 | 30.66% |
© 2024 Yahoo. All rights reserved.