Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00060000 | 2024-05-13 11:48AM EDT | 2024-05-24 | 24.71 | 25.85 | 26.50 | 0.00 | - | 1 | 75 | 151.56% |
| BABA240531C00060000 | 2024-05-17 9:37AM EDT | 2024-05-31 | 28.70 | 25.90 | 26.65 | 0.00 | - | 1 | 63 | 108.98% |
| BABA240614C00060000 | 2024-05-17 10:31AM EDT | 2024-06-14 | 29.66 | 26.10 | 26.90 | 0.00 | - | 2 | 1 | 86.04% |
| BABA240621C00060000 | 2024-05-21 1:28PM EDT | 2024-06-21 | 26.00 | 25.90 | 27.45 | -2.35 | -8.29% | 1 | 1,744 | 82.81% |
| BABA240628C00060000 | 2024-05-16 11:55AM EDT | 2024-06-28 | 26.10 | 25.90 | 27.60 | 0.00 | - | - | 120 | 77.34% |
| BABA240719C00060000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 26.70 | 25.90 | 26.80 | -3.20 | -10.70% | 1 | 2,047 | 50.10% |
| BABA240816C00060000 | 2024-05-20 1:03PM EDT | 2024-08-16 | 28.25 | 26.10 | 26.60 | 0.00 | - | 21 | 633 | 48.27% |
| BABA240920C00060000 | 2024-05-20 11:30AM EDT | 2024-09-20 | 29.00 | 26.10 | 26.95 | 0.00 | - | 2 | 2,940 | 46.66% |
| BABA241018C00060000 | 2024-05-17 10:54AM EDT | 2024-10-18 | 30.55 | 26.20 | 28.20 | 0.00 | - | 20 | 352 | 55.52% |
| BABA241115C00060000 | 2024-05-17 1:11PM EDT | 2024-11-15 | 30.10 | 26.35 | 27.80 | 0.00 | - | 7 | 522 | 47.49% |
| BABA241220C00060000 | 2024-05-20 2:32PM EDT | 2024-12-20 | 30.05 | 27.60 | 28.45 | 0.00 | - | 2 | 345 | 48.52% |
| BABA250117C00060000 | 2024-05-21 3:05PM EDT | 2025-01-17 | 28.48 | 26.65 | 28.85 | -1.87 | -6.16% | 7 | 3,022 | 48.35% |
| BABA250321C00060000 | 2024-05-14 2:08PM EDT | 2025-03-21 | 23.10 | 28.80 | 30.05 | 0.00 | - | 1 | 276 | 49.81% |
| BABA250620C00060000 | 2024-05-21 1:22PM EDT | 2025-06-20 | 30.70 | 30.20 | 31.55 | -1.35 | -4.21% | 40 | 768 | 50.51% |
| BABA250919C00060000 | 2024-05-13 11:36AM EDT | 2025-09-19 | 30.85 | 31.05 | 32.10 | 0.00 | - | 12 | 12 | 47.70% |
| BABA251219C00060000 | 2024-05-17 3:07PM EDT | 2025-12-19 | 34.89 | 32.45 | 33.35 | 0.00 | - | 1 | 259 | 48.17% |
| BABA260116C00060000 | 2024-05-21 3:08PM EDT | 2026-01-16 | 33.55 | 33.00 | 34.10 | -2.05 | -5.76% | 13 | 2,970 | 49.57% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00060000 | 2024-05-21 12:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 118.75% |
| BABA240531P00060000 | 2024-05-15 9:51AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.13 | -0.03 | -75.00% | 20 | 44 | 97.27% |
| BABA240607P00060000 | 2024-05-17 11:53AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 12 | 76.95% |
| BABA240614P00060000 | 2024-05-14 2:48PM EDT | 2024-06-14 | 0.06 | 0.02 | 0.18 | 0.00 | - | 23 | 18 | 67.97% |
| BABA240621P00060000 | 2024-05-21 10:33AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 7 | 10,055 | 57.62% |
| BABA240628P00060000 | 2024-05-14 2:16PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 2 | 58.79% |
| BABA240719P00060000 | 2024-05-21 1:18PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 11 | 5,112 | 44.53% |
| BABA240816P00060000 | 2024-05-21 2:24PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.37 | 0.00 | - | 123 | 1,640 | 45.85% |
| BABA240920P00060000 | 2024-05-21 10:50AM EDT | 2024-09-20 | 0.31 | 0.24 | 0.50 | 0.00 | - | 47 | 7,672 | 41.41% |
| BABA241018P00060000 | 2024-05-20 1:01PM EDT | 2024-10-18 | 0.39 | 0.32 | 0.51 | 0.00 | - | 5 | 1,910 | 37.55% |
| BABA241115P00060000 | 2024-05-21 2:24PM EDT | 2024-11-15 | 0.67 | 0.66 | 0.71 | +0.05 | +8.06% | 10 | 861 | 37.33% |
| BABA241220P00060000 | 2024-05-21 12:43PM EDT | 2024-12-20 | 0.90 | 0.83 | 0.95 | +0.09 | +11.11% | 17 | 8,315 | 36.82% |
| BABA250117P00060000 | 2024-05-21 1:21PM EDT | 2025-01-17 | 1.07 | 1.00 | 1.07 | +0.14 | +15.05% | 8 | 11,479 | 35.77% |
| BABA250321P00060000 | 2024-05-21 10:04AM EDT | 2025-03-21 | 1.50 | 1.20 | 1.68 | +0.10 | +7.14% | 1 | 691 | 36.48% |
| BABA250620P00060000 | 2024-05-21 12:53PM EDT | 2025-06-20 | 2.30 | 1.98 | 2.35 | +0.25 | +12.20% | 11 | 3,060 | 35.86% |
| BABA250919P00060000 | 2024-05-21 10:28AM EDT | 2025-09-19 | 3.15 | 2.97 | 3.40 | +0.10 | +3.28% | 200 | 1 | 37.20% |
| BABA251219P00060000 | 2024-05-21 12:33PM EDT | 2025-12-19 | 3.95 | 3.70 | 4.10 | +0.25 | +6.76% | 1 | 445 | 36.90% |
| BABA260116P00060000 | 2024-05-21 3:35PM EDT | 2026-01-16 | 4.05 | 4.00 | 4.25 | +0.16 | +4.11% | 16 | 4,063 | 36.60% |
© 2024 Yahoo. All rights reserved.