Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00135000 | 2024-05-09 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 161 | 142.19% |
| BABA240524C00135000 | 2024-05-03 1:02PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 98.44% |
| BABA240531C00135000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 82.03% |
| BABA240607C00135000 | 2024-05-07 2:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | 0.00 | - | 6 | 19 | 69.53% |
| BABA240621C00135000 | 2024-05-09 1:08PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,472 | 60.16% |
| BABA240719C00135000 | 2024-05-09 3:22PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.21 | 0.00 | - | 1 | 660 | 54.59% |
| BABA241018C00135000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 0.41 | 0.39 | 0.43 | +0.08 | +24.24% | 2 | 48 | 43.77% |
| BABA241220C00135000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 0.66 | 0.77 | 0.85 | 0.00 | - | 215 | 3,993 | 42.46% |
| BABA250117C00135000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 0.93 | 0.94 | 1.05 | +0.05 | +5.68% | 300 | 29,822 | 41.94% |
| BABA250321C00135000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 1.34 | 1.41 | 1.71 | 0.00 | - | 2 | 57 | 42.24% |
| BABA250620C00135000 | 2024-05-08 9:37AM EDT | 2025-06-20 | 2.10 | 2.30 | 2.56 | 0.00 | - | 4 | 807 | 41.58% |
| BABA250919C00135000 | 2024-05-08 10:07AM EDT | 2025-09-19 | 3.15 | 3.30 | 3.70 | 0.00 | - | - | 2 | 42.14% |
| BABA251219C00135000 | 2024-05-07 3:33PM EDT | 2025-12-19 | 4.35 | 4.55 | 5.95 | 0.00 | - | 1 | 531 | 45.87% |
| BABA260116C00135000 | 2024-05-08 2:24PM EDT | 2026-01-16 | 4.65 | 4.80 | 6.20 | 0.00 | - | 1 | 347 | 45.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00135000 | 2024-03-15 2:42PM EDT | 2024-06-21 | 61.03 | 63.10 | 64.70 | 0.00 | - | 190 | 0 | 203.10% |
| BABA240719P00135000 | 2024-01-04 12:49PM EDT | 2024-07-19 | 59.55 | 62.50 | 63.70 | 0.00 | - | - | 0 | 151.05% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 2024-12-20 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 65.49% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 2025-01-17 | 62.18 | 53.80 | 55.50 | 0.00 | - | 5 | 0 | 36.62% |
| BABA250321P00135000 | 2024-04-04 10:54AM EDT | 2025-03-21 | 62.20 | 53.15 | 54.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 2025-06-20 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 55.68% |
| BABA251219P00135000 | 2024-01-09 12:13PM EDT | 2025-12-19 | 63.65 | 62.65 | 66.15 | 0.00 | - | 14 | 0 | 55.66% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 2026-01-16 | 66.23 | 55.05 | 56.50 | 0.00 | - | 6 | 0 | 29.51% |
© 2024 Yahoo. All rights reserved.