Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00125000 | 2024-04-15 10:19AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 743 | 86.72% |
| BABA240621C00125000 | 2024-04-18 12:29PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 5 | 4,069 | 55.47% |
| BABA240719C00125000 | 2024-04-08 1:04PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.09 | 0.00 | - | 10 | 1,044 | 49.02% |
| BABA240920C00125000 | 2024-04-23 3:08PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.20 | +0.02 | +12.50% | 38 | 2,403 | 41.90% |
| BABA241018C00125000 | 2024-04-23 11:32AM EDT | 2024-10-18 | 0.23 | 0.19 | 0.26 | +0.01 | +4.55% | 1 | 240 | 40.09% |
| BABA241220C00125000 | 2024-04-22 3:25PM EDT | 2024-12-20 | 0.65 | 0.58 | 0.64 | +0.09 | +16.07% | 6 | 4,992 | 40.60% |
| BABA250117C00125000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 0.72 | 0.69 | 0.74 | +0.07 | +10.77% | 1 | 18,817 | 39.58% |
| BABA250321C00125000 | 2024-04-23 12:16PM EDT | 2025-03-21 | 1.20 | 1.14 | 1.23 | +0.21 | +21.21% | 2 | 20 | 39.94% |
| BABA250620C00125000 | 2024-04-23 12:38PM EDT | 2025-06-20 | 2.06 | 1.98 | 2.10 | +0.31 | +17.71% | 3 | 1,238 | 40.66% |
| BABA251219C00125000 | 2024-04-19 10:04AM EDT | 2025-12-19 | 3.60 | 4.10 | 4.50 | 0.00 | - | 1 | 170 | 43.26% |
| BABA260116C00125000 | 2024-04-23 3:41PM EDT | 2026-01-16 | 4.50 | 4.35 | 4.65 | +0.35 | +8.43% | 38 | 2,947 | 42.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 2024-05-17 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 164.50% |
| BABA240621P00125000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 52.15 | 52.15 | 52.90 | -1.75 | -3.25% | 190 | 66 | 53.52% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 2024-07-19 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240920P00125000 | 2024-02-07 10:41AM EDT | 2024-09-20 | 49.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 2024-12-20 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00125000 | 2024-04-03 11:21AM EDT | 2025-01-17 | 52.72 | 52.20 | 53.15 | 0.00 | - | 1 | 0 | 38.77% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 52.05 | 51.90 | 53.15 | 0.00 | - | - | 0 | 34.91% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 2025-06-20 | 51.37 | 53.50 | 58.50 | 0.00 | - | 6 | 0 | 57.72% |
| BABA251219P00125000 | 2024-04-18 11:50AM EDT | 2025-12-19 | 55.77 | 51.75 | 54.20 | 0.00 | - | 1 | 211 | 32.25% |
| BABA260116P00125000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 52.85 | 51.80 | 53.35 | -3.52 | -6.24% | 2 | 89 | 26.80% |
© 2024 Yahoo. All rights reserved.