Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00045000 | 2024-05-13 2:05PM EDT | 2024-05-31 | 39.65 | 43.20 | 44.00 | 0.00 | - | 1 | 1 | 175.39% |
| BABA240621C00045000 | 2024-05-17 10:24AM EDT | 2024-06-21 | 45.00 | 43.40 | 44.05 | 0.00 | - | 2 | 166 | 118.36% |
| BABA240719C00045000 | 2024-05-09 9:59AM EDT | 2024-07-19 | 34.45 | 43.10 | 44.05 | 0.00 | - | 14 | 115 | 75.20% |
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 2024-08-16 | 28.60 | 34.55 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| BABA240920C00045000 | 2024-05-16 12:16PM EDT | 2024-09-20 | 41.83 | 43.20 | 44.10 | 0.00 | - | 1 | 887 | 57.42% |
| BABA241018C00045000 | 2024-05-17 10:04AM EDT | 2024-10-18 | 42.55 | 43.40 | 43.95 | 0.00 | - | 15 | 137 | 53.03% |
| BABA241220C00045000 | 2024-05-15 11:14AM EDT | 2024-12-20 | 36.55 | 43.80 | 44.65 | 0.00 | - | 1 | 23 | 57.47% |
| BABA250117C00045000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 44.71 | 44.25 | 44.75 | 0.00 | - | 9 | 892 | 58.13% |
| BABA250321C00045000 | 2024-04-24 2:56PM EDT | 2025-03-21 | 31.70 | 42.70 | 46.50 | 0.00 | - | 2 | 3 | 53.00% |
| BABA250620C00045000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 46.66 | 43.65 | 46.55 | 0.00 | - | 2 | 103 | 51.27% |
| BABA251219C00045000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 36.00 | 44.85 | 48.75 | 0.00 | - | 1 | 51 | 53.05% |
| BABA260116C00045000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 46.67 | 44.65 | 47.95 | 0.00 | - | 24 | 268 | 57.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00045000 | 2024-05-14 11:13AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 75 | 303 | 305.08% |
| BABA240531P00045000 | 2024-05-14 2:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.15 | 0.00 | - | 310 | 309 | 164.45% |
| BABA240621P00045000 | 2024-05-17 10:27AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 1,350 | 95.31% |
| BABA240719P00045000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.11 | 0.00 | - | 200 | 750 | 70.90% |
| BABA240816P00045000 | 2024-05-17 1:37PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.11 | 0.00 | - | 200 | 736 | 58.59% |
| BABA240920P00045000 | 2024-05-17 10:24AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.26 | 0.00 | - | 3 | 426 | 57.23% |
| BABA241018P00045000 | 2024-05-20 1:00PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.20 | -0.11 | -52.38% | 3 | 51 | 50.68% |
| BABA241115P00045000 | 2024-05-17 10:37AM EDT | 2024-11-15 | 0.24 | 0.07 | 0.37 | 0.00 | - | 2 | 33 | 54.49% |
| BABA241220P00045000 | 2024-05-17 11:19AM EDT | 2024-12-20 | 0.19 | 0.11 | 0.40 | 0.00 | - | 27 | 1,103 | 50.64% |
| BABA250117P00045000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 0.25 | 0.11 | 0.47 | 0.00 | - | 11 | 6,550 | 49.12% |
| BABA250321P00045000 | 2024-05-20 12:50PM EDT | 2025-03-21 | 0.40 | 0.20 | 0.56 | -0.16 | -28.57% | 1 | 805 | 45.36% |
| BABA250620P00045000 | 2024-05-20 1:07PM EDT | 2025-06-20 | 0.63 | 0.38 | 0.70 | -0.01 | -1.67% | 2 | 343 | 41.75% |
| BABA250919P00045000 | 2024-05-15 12:34PM EDT | 2025-09-19 | 1.28 | 0.44 | 2.49 | 0.00 | - | 4 | 23 | 52.56% |
| BABA251219P00045000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 1.30 | 1.14 | 1.65 | 0.00 | - | 4 | 198 | 42.71% |
| BABA260116P00045000 | 2024-05-17 10:17AM EDT | 2026-01-16 | 1.35 | 0.45 | 1.53 | 0.00 | - | 1 | 1,220 | 40.86% |
© 2024 Yahoo. All rights reserved.