Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00130000 | 2024-05-09 3:29PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | +0.04 | +400.00% | 2 | 494 | 121.88% |
| BABA240531C00130000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.08 | 0.00 | - | - | 1 | 80.47% |
| BABA240607C00130000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 3 | 65.63% |
| BABA240621C00130000 | 2024-05-09 2:12PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 36 | 6,502 | 59.57% |
| BABA240719C00130000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 0.11 | 0.05 | 0.20 | 0.00 | - | 5 | 832 | 51.07% |
| BABA241018C00130000 | 2024-05-10 12:45PM EDT | 2024-10-18 | 0.49 | 0.48 | 0.53 | +0.03 | +6.52% | 5 | 76 | 42.97% |
| BABA241220C00130000 | 2024-05-07 11:51AM EDT | 2024-12-20 | 1.01 | 0.98 | 1.02 | +0.15 | +17.44% | 3 | 6,048 | 41.87% |
| BABA250117C00130000 | 2024-05-10 10:57AM EDT | 2025-01-17 | 1.15 | 1.15 | 1.24 | +0.06 | +5.50% | 1 | 4,580 | 41.36% |
| BABA250321C00130000 | 2024-05-07 3:21PM EDT | 2025-03-21 | 1.61 | 1.68 | 2.28 | 0.00 | - | 10 | 56 | 43.52% |
| BABA250620C00130000 | 2024-05-10 12:26PM EDT | 2025-06-20 | 2.85 | 2.71 | 2.92 | +0.36 | +14.46% | 1 | 478 | 41.32% |
| BABA250919C00130000 | 2024-05-08 10:06AM EDT | 2025-09-19 | 3.45 | 3.80 | 4.10 | 0.00 | - | - | 99 | 41.80% |
| BABA251219C00130000 | 2024-05-07 9:33AM EDT | 2025-12-19 | 5.30 | 5.10 | 5.45 | 0.00 | - | 1 | 480 | 42.65% |
| BABA260116C00130000 | 2024-05-10 11:16AM EDT | 2026-01-16 | 5.60 | 5.40 | 5.85 | +0.40 | +7.69% | 26 | 648 | 42.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00130000 | 2023-12-13 10:34AM EDT | 2024-05-17 | 60.27 | 57.85 | 58.75 | 0.00 | - | - | 0 | 433.81% |
| BABA240621P00130000 | 2024-02-14 4:07PM EDT | 2024-06-21 | 56.70 | 55.35 | 57.60 | 0.00 | - | 4,256 | 0 | 168.29% |
| BABA240719P00130000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 59.00 | 51.45 | 55.45 | 0.00 | - | 2 | 0 | 103.74% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 2024-12-20 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 91.27% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 2025-01-17 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 77.28% |
| BABA250620P00130000 | 2024-02-02 3:55PM EDT | 2025-06-20 | 57.95 | 54.50 | 58.00 | 0.00 | - | 4 | 0 | 53.96% |
| BABA251219P00130000 | 2024-03-15 2:20PM EDT | 2025-12-19 | 56.29 | 57.50 | 61.00 | 0.00 | - | 1 | 1 | 53.16% |
| BABA260116P00130000 | 2024-05-02 11:43AM EDT | 2026-01-16 | 51.20 | 50.60 | 51.40 | 0.00 | - | 6 | 16 | 27.05% |
© 2024 Yahoo. All rights reserved.