Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:140.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00140000 | 2024-04-09 2:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 266 | 294.14% |
| BABA240426C00140000 | 2024-04-11 11:34AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 3 | 152.34% |
| BABA240503C00140000 | 2024-04-15 1:05PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 122.66% |
| BABA240517C00140000 | 2024-04-09 11:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 286 | 95.70% |
| BABA240621C00140000 | 2024-04-12 10:36AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 175 | 4,173 | 64.26% |
| BABA240719C00140000 | 2024-04-11 12:59PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 661 | 53.32% |
| BABA241018C00140000 | 2024-04-15 11:52AM EDT | 2024-10-18 | 0.12 | 0.08 | 0.21 | 0.00 | - | 2 | 50 | 46.39% |
| BABA241220C00140000 | 2024-04-16 3:18PM EDT | 2024-12-20 | 0.30 | 0.24 | 0.35 | -0.11 | -26.83% | 5 | 6,365 | 43.41% |
| BABA250117C00140000 | 2024-04-16 2:34PM EDT | 2025-01-17 | 0.44 | 0.40 | 0.44 | -0.01 | -2.22% | 40 | 33,689 | 42.77% |
| BABA250321C00140000 | 2024-04-15 2:22PM EDT | 2025-03-21 | 0.72 | 0.54 | 0.66 | 0.00 | - | 1 | 18 | 41.58% |
| BABA250620C00140000 | 2024-04-16 11:16AM EDT | 2025-06-20 | 1.15 | 1.12 | 1.25 | -0.14 | -10.85% | 5 | 1,277 | 42.14% |
| BABA251219C00140000 | 2024-04-15 1:23PM EDT | 2025-12-19 | 2.91 | 2.19 | 2.79 | 0.00 | - | 1 | 545 | 43.27% |
| BABA260116C00140000 | 2024-04-16 12:54PM EDT | 2026-01-16 | 3.05 | 2.95 | 3.10 | +0.05 | +1.67% | 3 | 1,432 | 43.62% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00140000 | 2023-12-22 10:30AM EDT | 2024-04-19 | 65.00 | 64.35 | 65.40 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240621P00140000 | 2023-12-20 10:33AM EDT | 2024-06-21 | 65.53 | 68.35 | 72.45 | 0.00 | - | 20 | 0 | 79.49% |
| BABA241018P00140000 | 2024-02-22 3:43PM EDT | 2024-10-18 | 64.13 | 67.10 | 69.55 | 0.00 | - | 1,000 | 0 | 0.00% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 2024-12-20 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 2025-01-17 | 67.75 | 69.30 | 70.45 | 0.00 | - | 1 | 0 | 40.38% |
| BABA250321P00140000 | 2024-04-16 10:45AM EDT | 2025-03-21 | 70.22 | 69.10 | 70.65 | +1.52 | +2.21% | 1 | 0 | 39.67% |
| BABA250620P00140000 | 2023-10-20 2:49PM EDT | 2025-06-20 | 59.70 | 62.15 | 65.10 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 2025-12-19 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA260116P00140000 | 2024-03-26 10:37AM EDT | 2026-01-16 | 68.65 | 68.85 | 71.10 | 0.00 | - | 4 | 0 | 32.74% |
© 2024 Yahoo. All rights reserved.