Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00120000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 9 | 2,183 | 68.75% |
| BABA240621C00120000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 131 | 6,352 | 50.00% |
| BABA240719C00120000 | 2024-04-26 2:25PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 11 | 2,960 | 44.92% |
| BABA240920C00120000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.39 | +0.03 | +11.11% | 41 | 2,063 | 41.24% |
| BABA241018C00120000 | 2024-04-26 10:53AM EDT | 2024-10-18 | 0.44 | 0.42 | 0.61 | +0.06 | +15.79% | 12 | 603 | 41.28% |
| BABA241220C00120000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 0.94 | 0.79 | 1.33 | +0.04 | +4.44% | 7 | 12,838 | 42.43% |
| BABA250117C00120000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.11 | 1.05 | 1.23 | +0.02 | +1.83% | 126 | 32,322 | 39.36% |
| BABA250321C00120000 | 2024-04-24 11:25AM EDT | 2025-03-21 | 1.85 | 1.63 | 1.84 | +0.23 | +14.20% | 1 | 127 | 39.39% |
| BABA250620C00120000 | 2024-04-26 12:06PM EDT | 2025-06-20 | 2.87 | 2.70 | 3.20 | +0.23 | +8.71% | 28 | 1,301 | 41.35% |
| BABA251219C00120000 | 2024-04-24 9:46AM EDT | 2025-12-19 | 5.98 | 4.65 | 5.55 | +0.90 | +17.72% | 4 | 1,076 | 42.27% |
| BABA260116C00120000 | 2024-04-26 2:47PM EDT | 2026-01-16 | 5.75 | 5.45 | 6.00 | +0.10 | +1.77% | 6 | 2,024 | 42.65% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00120000 | 2024-01-23 11:38AM EDT | 2024-05-17 | 45.58 | 43.65 | 44.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00120000 | 2024-04-04 2:55PM EDT | 2024-06-21 | 47.70 | 44.00 | 45.70 | 0.00 | - | 1 | 0 | 66.80% |
| BABA240719P00120000 | 2024-02-08 11:54AM EDT | 2024-07-19 | 48.45 | 45.95 | 46.90 | 0.00 | - | 10 | 0 | 79.25% |
| BABA240920P00120000 | 2024-04-24 1:57PM EDT | 2024-09-20 | 45.80 | 43.90 | 45.10 | 0.00 | - | 2 | 0 | 45.70% |
| BABA241220P00120000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 47.00 | 43.20 | 45.55 | 0.00 | - | 1 | 0 | 40.53% |
| BABA250117P00120000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 44.40 | 43.55 | 45.00 | -6.55 | -12.86% | 7 | 0 | 32.94% |
| BABA250321P00120000 | 2024-04-04 12:10PM EDT | 2025-03-21 | 46.91 | 43.80 | 45.30 | 0.00 | - | 1 | 0 | 32.50% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 2025-06-20 | 47.00 | 44.00 | 47.00 | 0.00 | - | 5 | 0 | 38.49% |
| BABA251219P00120000 | 2024-04-17 11:19AM EDT | 2025-12-19 | 50.80 | 44.05 | 45.90 | 0.00 | - | 23 | 335 | 27.41% |
| BABA260116P00120000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 46.60 | 44.35 | 45.65 | 0.00 | - | 2 | 190 | 25.54% |
© 2024 Yahoo. All rights reserved.