Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00140000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 299 | 101.56% |
| BABA240621C00140000 | 2024-05-02 2:44PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.05 | 0.00 | - | 47 | 4,217 | 56.64% |
| BABA240719C00140000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.13 | -0.03 | -30.00% | 4 | 695 | 53.91% |
| BABA241018C00140000 | 2024-05-03 10:45AM EDT | 2024-10-18 | 0.37 | 0.31 | 0.44 | -0.02 | -5.13% | 2 | 55 | 44.19% |
| BABA241220C00140000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 0.66 | 0.66 | 0.72 | -0.04 | -5.71% | 16 | 6,364 | 41.41% |
| BABA250117C00140000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 0.90 | 0.66 | 0.90 | +0.06 | +7.14% | 30 | 33,612 | 40.97% |
| BABA250321C00140000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 1.32 | 1.28 | 1.47 | +0.01 | +0.76% | 3 | 49 | 41.11% |
| BABA250620C00140000 | 2024-05-03 3:01PM EDT | 2025-06-20 | 2.29 | 2.17 | 2.67 | -0.06 | -2.55% | 29 | 1,286 | 42.58% |
| BABA251219C00140000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 4.55 | 4.40 | 4.85 | +0.10 | +2.25% | 552 | 545 | 42.95% |
| BABA260116C00140000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 4.75 | 4.50 | 5.30 | +0.25 | +5.56% | 31 | 1,714 | 43.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00140000 | 2023-12-20 10:33AM EDT | 2024-06-21 | 65.53 | 68.35 | 72.45 | 0.00 | - | 20 | 0 | 215.22% |
| BABA241018P00140000 | 2024-02-22 3:43PM EDT | 2024-10-18 | 64.13 | 67.10 | 69.55 | 0.00 | - | 1,000 | 0 | 106.25% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 2024-12-20 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 65.28% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 2025-01-17 | 67.75 | 58.15 | 59.40 | 0.00 | - | 1 | 0 | 39.31% |
| BABA250321P00140000 | 2024-04-22 10:17AM EDT | 2025-03-21 | 69.70 | 58.05 | 59.60 | 0.00 | - | 1 | 0 | 37.11% |
| BABA250620P00140000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 59.45 | 56.50 | 61.00 | -2.90 | -4.65% | 1 | 0 | 41.03% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 2025-12-19 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 51.64% |
| BABA260116P00140000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 58.95 | 58.35 | 59.65 | -9.70 | -14.13% | 1 | 0 | 27.04% |
© 2024 Yahoo. All rights reserved.