Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00080000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9,331 | 0 | 12.50% |
| BABA240510C00080000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 6.25% |
| BABA240517C00080000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3,114 | 0 | 6.25% |
| BABA240524C00080000 | 2024-04-29 3:41PM EDT | 2024-05-24 | 1.85 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 6.25% |
| BABA240531C00080000 | 2024-04-29 3:56PM EDT | 2024-05-31 | 2.13 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| BABA240607C00080000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 2.37 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| BABA240621C00080000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2,949 | 0 | 3.13% |
| BABA240719C00080000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 3.13% |
| BABA240816C00080000 | 2024-04-29 2:53PM EDT | 2024-08-16 | 4.47 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| BABA240920C00080000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 1.56% |
| BABA241018C00080000 | 2024-04-29 3:46PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| BABA241115C00080000 | 2024-04-29 1:57PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| BABA241220C00080000 | 2024-04-29 3:48PM EDT | 2024-12-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| BABA250117C00080000 | 2024-04-29 3:56PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| BABA250321C00080000 | 2024-04-29 3:30PM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BABA250620C00080000 | 2024-04-29 3:04PM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| BABA251219C00080000 | 2024-04-26 9:31AM EDT | 2025-12-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA260116C00080000 | 2024-04-29 2:30PM EDT | 2026-01-16 | 16.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00080000 | 2024-04-29 1:28PM EDT | 2024-05-03 | 3.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240510P00080000 | 2024-04-29 11:37AM EDT | 2024-05-10 | 4.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240517P00080000 | 2024-04-29 3:49PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| BABA240524P00080000 | 2024-04-29 12:44PM EDT | 2024-05-24 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240531P00080000 | 2024-04-29 11:10AM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240607P00080000 | 2024-04-29 12:40PM EDT | 2024-06-07 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00080000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| BABA240719P00080000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BABA240816P00080000 | 2024-04-29 2:17PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BABA240920P00080000 | 2024-04-29 1:51PM EDT | 2024-09-20 | 8.07 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| BABA241018P00080000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 0.00% |
| BABA241115P00080000 | 2024-04-26 12:14PM EDT | 2024-11-15 | 9.72 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BABA241220P00080000 | 2024-04-29 2:58PM EDT | 2024-12-20 | 9.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250117P00080000 | 2024-04-29 2:29PM EDT | 2025-01-17 | 10.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA250321P00080000 | 2024-04-29 3:46PM EDT | 2025-03-21 | 10.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00080000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00080000 | 2024-04-29 1:58PM EDT | 2025-12-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA260116P00080000 | 2024-04-29 11:27AM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.