Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00035000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 37.90 | 37.35 | 37.85 | -1.95 | -4.89% | 1 | 1 | 131.25% |
| BABA240621C00035000 | 2024-04-11 1:02PM EDT | 2024-06-21 | 39.75 | 37.50 | 38.05 | 0.00 | - | 1 | 279 | 99.22% |
| BABA240719C00035000 | 2024-01-26 1:38PM EDT | 2024-07-19 | 40.41 | 41.45 | 41.90 | 0.00 | - | 1 | 0 | 170.21% |
| BABA240920C00035000 | 2024-03-12 9:31AM EDT | 2024-09-20 | 40.40 | 39.65 | 40.55 | 0.00 | - | 1 | 3 | 108.84% |
| BABA241018C00035000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 34.52 | 37.75 | 38.30 | 0.00 | - | 3 | 12 | 64.94% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 2024-12-20 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 66.46% |
| BABA250117C00035000 | 2024-04-17 2:57PM EDT | 2025-01-17 | 35.30 | 38.15 | 38.80 | 0.00 | - | 3 | 155 | 60.99% |
| BABA250620C00035000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 39.62 | 38.80 | 39.65 | 0.00 | - | 30 | 51 | 56.86% |
| BABA251219C00035000 | 2024-04-19 10:33AM EDT | 2025-12-19 | 36.77 | 39.05 | 41.80 | 0.00 | - | 1 | 16 | 56.43% |
| BABA260116C00035000 | 2024-04-22 9:35AM EDT | 2026-01-16 | 37.67 | 40.00 | 41.05 | 0.00 | - | 1 | 140 | 55.84% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00035000 | 2024-02-23 1:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 125.39% |
| BABA240621P00035000 | 2024-03-12 10:45AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 800 | 75.00% |
| BABA240719P00035000 | 2024-03-28 10:05AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 76 | 55.47% |
| BABA240920P00035000 | 2024-04-19 11:01AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 203 | 53.22% |
| BABA241018P00035000 | 2024-04-23 10:10AM EDT | 2024-10-18 | 0.08 | 0.01 | 0.13 | +0.06 | +300.00% | 2 | 52 | 50.78% |
| BABA241115P00035000 | 2024-04-23 2:31PM EDT | 2024-11-15 | 0.12 | 0.09 | 0.20 | -0.12 | -50.00% | 6 | - | 50.59% |
| BABA241220P00035000 | 2024-04-23 2:33PM EDT | 2024-12-20 | 0.16 | 0.15 | 0.25 | -0.16 | -50.00% | 4 | 118 | 48.63% |
| BABA250117P00035000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.29 | -0.15 | -44.12% | 4 | 198 | 47.27% |
| BABA250321P00035000 | 2024-04-23 2:37PM EDT | 2025-03-21 | 0.31 | 0.17 | 0.43 | -0.09 | -22.50% | 4 | 1 | 45.85% |
| BABA250620P00035000 | 2024-04-23 2:50PM EDT | 2025-06-20 | 0.53 | 0.35 | 0.68 | -0.19 | -26.39% | 2 | 54 | 44.78% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 2025-12-19 | 1.41 | 1.09 | 1.22 | 0.00 | - | 2 | 84 | 43.24% |
| BABA260116P00035000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 1.15 | 1.14 | 1.25 | -0.30 | -20.69% | 116 | 565 | 42.55% |
© 2024 Yahoo. All rights reserved.