Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00025000 | 2024-04-05 12:05PM EDT | 2024-06-21 | 47.01 | 56.15 | 56.70 | 0.00 | - | 1 | 83 | 157.03% |
| BABA240719C00025000 | 2024-04-05 3:52PM EDT | 2024-07-19 | 47.00 | 56.15 | 56.70 | 0.00 | - | 2 | 3 | 123.83% |
| BABA241220C00025000 | 2024-02-22 4:29PM EDT | 2024-12-20 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 0.00% |
| BABA250117C00025000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 51.10 | 56.55 | 57.20 | 0.00 | - | 1 | 1,083 | 75.29% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 2025-06-20 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 0.00% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 2025-12-19 | 45.26 | 56.60 | 59.25 | 0.00 | - | 1 | 4 | 67.04% |
| BABA260116C00025000 | 2024-04-19 11:25AM EDT | 2026-01-16 | 46.00 | 57.35 | 58.80 | 0.00 | - | 1 | 17 | 67.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00025000 | 2023-12-28 12:14PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 394 | 140.63% |
| BABA240719P00025000 | 2024-03-07 11:55AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 85 | 110.55% |
| BABA241018P00025000 | 2024-03-05 2:41PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 77.93% |
| BABA241220P00025000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 216 | 67.19% |
| BABA250117P00025000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 0.05 | 0.08 | 0.14 | 0.00 | - | 5 | 923 | 63.77% |
| BABA250321P00025000 | 2024-05-06 12:14PM EDT | 2025-03-21 | 0.17 | 0.04 | 0.17 | 0.00 | - | 2 | 7 | 56.84% |
| BABA250620P00025000 | 2024-05-06 12:17PM EDT | 2025-06-20 | 0.14 | 0.08 | 0.22 | -0.02 | -12.50% | 2 | 112 | 52.64% |
| BABA251219P00025000 | 2024-05-03 2:05PM EDT | 2025-12-19 | 0.32 | 0.11 | 0.60 | 0.00 | - | 2 | 152 | 50.34% |
| BABA260116P00025000 | 2024-04-30 2:39PM EDT | 2026-01-16 | 0.50 | 0.16 | 0.65 | 0.00 | - | 2 | 76 | 50.39% |
© 2024 Yahoo. All rights reserved.