Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 137.50% |
| BABA240503C00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 69.53% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 57.81% |
| BABA240517C00100000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 76 | 8,175 | 51.76% |
| BABA240524C00100000 | 2024-04-25 10:48AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.13 | -61.90% | 23 | 4 | 49.22% |
| BABA240621C00100000 | 2024-04-25 10:51AM EDT | 2024-06-21 | 0.20 | 0.17 | 0.19 | +0.02 | +13.33% | 420 | 50,295 | 40.67% |
| BABA240719C00100000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 0.36 | 0.34 | 0.39 | +0.04 | +12.50% | 220 | 9,059 | 38.43% |
| BABA240816C00100000 | 2024-04-24 3:42PM EDT | 2024-08-16 | 0.63 | 0.64 | 0.68 | 0.00 | - | 224 | 921 | 37.92% |
| BABA240920C00100000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 1.08 | 1.03 | 1.08 | +0.06 | +5.88% | 41 | 10,989 | 37.46% |
| BABA241018C00100000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 1.37 | 1.30 | 1.40 | 0.00 | - | 916 | 1,970 | 37.09% |
| BABA241115C00100000 | 2024-04-24 2:31PM EDT | 2024-11-15 | 1.80 | 1.85 | 1.94 | 0.00 | - | 21 | 387 | 38.26% |
| BABA241220C00100000 | 2024-04-25 10:41AM EDT | 2024-12-20 | 2.41 | 2.37 | 2.48 | -0.05 | -2.03% | 7 | 10,648 | 38.54% |
| BABA250117C00100000 | 2024-04-25 10:32AM EDT | 2025-01-17 | 2.83 | 2.70 | 2.92 | +0.06 | +2.17% | 6 | 33,839 | 38.77% |
| BABA250321C00100000 | 2024-04-25 10:31AM EDT | 2025-03-21 | 3.91 | 3.80 | 3.95 | +0.11 | +2.89% | 13 | 2,174 | 39.40% |
| BABA250620C00100000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 5.45 | 5.35 | 5.55 | +0.08 | +1.48% | 34 | 3,252 | 40.64% |
| BABA251219C00100000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 8.56 | 8.35 | 8.75 | +0.06 | +0.71% | 7 | 2,749 | 42.89% |
| BABA260116C00100000 | 2024-04-25 10:10AM EDT | 2026-01-16 | 9.07 | 8.25 | 9.15 | +0.07 | +0.78% | 17 | 9,349 | 42.99% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 584.67% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 27.50 | 25.30 | 25.65 | 0.00 | - | 1 | 0 | 94.14% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 31.00 | 25.20 | 25.55 | 0.00 | - | - | 0 | 52.34% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 2024-05-17 | 27.85 | 25.35 | 25.85 | 0.00 | - | 1 | 0 | 53.91% |
| BABA240621P00100000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 25.85 | 25.10 | 25.70 | -0.20 | -0.77% | 1 | 3 | 39.55% |
| BABA240719P00100000 | 2024-04-25 10:25AM EDT | 2024-07-19 | 25.16 | 24.90 | 25.85 | -3.59 | -12.49% | 9 | 1 | 36.72% |
| BABA240816P00100000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 26.00 | 25.10 | 25.90 | -3.50 | -11.86% | 2 | 0 | 32.86% |
| BABA240920P00100000 | 2024-04-25 9:35AM EDT | 2024-09-20 | 26.00 | 25.35 | 26.15 | -1.35 | -4.94% | 3 | 82 | 32.35% |
| BABA241018P00100000 | 2024-04-19 1:02PM EDT | 2024-10-18 | 31.33 | 25.65 | 26.50 | 0.00 | - | 4 | 115 | 33.33% |
| BABA241115P00100000 | 2024-04-19 2:26PM EDT | 2024-11-15 | 31.04 | 25.85 | 26.40 | 0.00 | - | 1 | 82 | 30.07% |
| BABA241220P00100000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 26.60 | 25.55 | 26.75 | 0.00 | - | 1 | 2,351 | 30.54% |
| BABA250117P00100000 | 2024-04-25 10:26AM EDT | 2025-01-17 | 26.05 | 26.25 | 26.50 | -0.80 | -2.98% | 5 | 3,329 | 27.10% |
| BABA250321P00100000 | 2024-04-22 10:24AM EDT | 2025-03-21 | 30.40 | 26.45 | 27.10 | 0.00 | - | 3 | 84 | 28.10% |
| BABA250620P00100000 | 2024-04-22 10:47AM EDT | 2025-06-20 | 30.90 | 27.20 | 28.20 | 0.00 | - | 5 | 666 | 29.87% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 2025-12-19 | 32.10 | 28.65 | 29.80 | 0.00 | - | 2 | 653 | 30.18% |
| BABA260116P00100000 | 2024-04-23 11:42AM EDT | 2026-01-16 | 30.50 | 28.85 | 30.00 | 0.00 | - | 1 | 839 | 30.10% |
© 2024 Yahoo. All rights reserved.